Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | 2.76 | 2.76 | 2.40 | 2.55 | 1,554,474 |
| 2026-07-23 | 2.75 | 2.75 | 2.75 | 2.75 | 20,137 |
| 2026-07-22 | 2.75 | 2.75 | 2.75 | 2.75 | 14,028 |
| 2026-07-21 | 2.75 | 2.75 | 2.49 | 2.50 | 802,139 |
| 2026-07-20 | 2.85 | 2.91 | 2.78 | 2.78 | 646,152 |
| 2026-07-17 | 2.91 | 2.91 | 2.75 | 2.75 | 829,350 |
| 2026-07-16 | 2.65 | 2.80 | 2.65 | 2.65 | 695,175 |
| 2026-07-15 | 2.91 | 2.91 | 2.65 | 2.65 | 492,569 |
| 2026-07-14 | 2.50 | 2.80 | 2.50 | 2.80 | 359,018 |
| 2026-07-13 | 2.50 | 2.70 | 2.50 | 2.70 | 216,238 |
| 2026-07-10 | 2.50 | 2.50 | 2.50 | 2.50 | 274,305 |
| 2026-07-09 | 2.63 | 2.63 | 2.50 | 2.50 | 1,740,205 |
| 2026-07-08 | 2.63 | 2.63 | 2.63 | 2.77 | 67,358 |
| 2026-07-07 | 2.77 | 2.77 | 2.77 | 2.77 | 46,013 |
| 2026-07-06 | 2.63 | 2.63 | 2.60 | 2.77 | 753,041 |
| 2026-07-03 | 2.60 | 2.60 | 2.60 | 2.71 | 514,036 |
| 2026-07-02 | 2.99 | 2.99 | 2.60 | 2.69 | 403,590 |
| 2026-07-01 | 2.60 | 2.70 | 2.60 | 2.70 | 569,738 |
| 2026-06-30 | 2.70 | 2.70 | 2.65 | 2.65 | 919,848 |
| 2026-06-29 | 2.60 | 2.90 | 2.60 | 2.90 | 213,807 |
| 2026-06-26 | 2.75 | 2.85 | 2.75 | 2.85 | 440,914 |
| 2026-06-25 | 2.85 | 2.85 | 2.70 | 2.75 | 7,152,769 |
| 2026-06-24 | 2.91 | 3.00 | 2.90 | 2.90 | 905,959 |
| 2026-06-23 | 3.19 | 3.19 | 2.95 | 3.00 | 1,522,993 |
| 2026-06-22 | 3.20 | 3.49 | 2.95 | 2.95 | 1,923,017 |
| 2026-06-19 | 3.14 | 3.50 | 3.14 | 3.20 | 1,879,292 |
| 2026-06-18 | 4.01 | 4.20 | 3.20 | 3.40 | 18,746,357 |
| 2026-06-17 | 2.23 | 3.50 | 2.23 | 2.90 | 6,690,137 |
| 2026-06-16 | 2.61 | 2.61 | 2.30 | 2.30 | 4,230,708 |
| 2026-06-15 | 2.93 | 2.99 | 2.62 | 2.62 | 2,787,483 |
| 2026-06-12 | 2.30 | 3.00 | 2.30 | 2.61 | 5,679,776 |
| 2026-06-11 | 2.30 | 2.30 | 2.20 | 2.20 | 2,931,008 |
| 2026-06-10 | 2.55 | 2.56 | 2.30 | 2.51 | 8,048,892 |
| 2026-06-09 | 2.56 | 2.60 | 2.55 | 2.65 | 1,291,101 |
| 2026-06-08 | 2.60 | 2.70 | 2.55 | 2.70 | 1,973,218 |
| 2026-06-05 | 2.85 | 2.85 | 2.59 | 2.59 | 1,791,200 |
| 2026-06-04 | 2.82 | 2.90 | 2.54 | 2.90 | 2,851,593 |
| 2026-06-03 | 2.68 | 2.68 | 2.40 | 2.51 | 6,869,090 |
| 2026-06-02 | 2.70 | 2.99 | 2.00 | 2.40 | 7,020,199 |
| 2026-06-01 | 2.99 | 2.99 | 2.65 | 2.80 | 4,385,738 |
| 2026-05-29 | 3.00 | 3.29 | 2.90 | 2.92 | 4,218,819 |
| 2026-05-28 | 3.05 | 3.51 | 2.60 | 2.84 | 13,779,532 |
| 2026-05-27 | 3.00 | 4.70 | 2.49 | 3.40 | 26,467,811 |
| 2026-05-26 | 7.38 | 7.38 | 6.50 | 6.84 | 822,356 |
| 2026-05-25 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| 2026-05-22 | 6.38 | 7.38 | 6.36 | 7.38 | 219,775 |
| 2026-05-21 | 6.94 | 6.94 | 6.36 | 6.94 | 182,426 |
| 2026-05-20 | 7.14 | 7.14 | 7.14 | 7.14 | 73,253 |
| 2026-05-19 | 6.16 | 6.40 | 6.16 | 6.40 | 78,678 |
| 2026-05-18 | 6.26 | 6.26 | 6.26 | 6.26 | 101,781 |
| 2026-05-15 | 6.16 | 6.78 | 6.16 | 6.60 | 484,575 |
| 2026-05-14 | 6.92 | 6.98 | 6.28 | 6.32 | 888,119 |
| 2026-05-13 | 7.00 | 7.00 | 6.76 | 6.76 | 2,311,384 |
| 2026-05-12 | 7.52 | 8.00 | 6.80 | 6.90 | 2,569,757 |
| 2026-05-11 | 7.58 | 7.58 | 7.00 | 7.50 | 2,175,096 |
| 2026-05-08 | 5.96 | 7.20 | 5.96 | 7.16 | 1,887,370 |
| 2026-05-07 | 5.20 | 5.96 | 5.20 | 5.96 | 2,186,404 |
| 2026-05-06 | 5.30 | 5.60 | 5.12 | 5.40 | 805,737 |
| 2026-05-05 | 4.92 | 5.34 | 4.92 | 5.49 | 1,079,100 |
| 2026-05-04 | 5.33 | 5.33 | 5.33 | 5.33 | 0 |
| 2026-05-01 | 4.63 | 4.77 | 4.63 | 5.33 | 990,812 |
| 2026-04-30 | 5.00 | 5.00 | 4.91 | 4.91 | 86,517 |
| 2026-04-29 | 4.81 | 4.81 | 4.81 | 5.00 | 112,385 |
| 2026-04-28 | 4.60 | 5.00 | 4.60 | 5.06 | 126,911 |
| 2026-04-27 | 5.16 | 5.22 | 5.00 | 4.92 | 235,453 |
| 2026-04-24 | 5.26 | 5.26 | 5.10 | 5.23 | 314,997 |
| 2026-04-23 | 5.40 | 5.40 | 5.36 | 5.36 | 166,078 |
| 2026-04-22 | 5.10 | 5.20 | 4.80 | 5.18 | 616,760 |
| 2026-04-21 | 5.04 | 5.04 | 4.91 | 5.24 | 519,524 |
| 2026-04-20 | 5.30 | 5.40 | 5.10 | 5.24 | 1,257,465 |
| 2026-04-17 | 5.34 | 5.34 | 4.99 | 5.10 | 401,848 |
| 2026-04-16 | 5.40 | 5.40 | 5.36 | 5.36 | 259,957 |
| 2026-04-15 | 5.00 | 5.40 | 5.00 | 5.36 | 781,693 |
| 2026-04-14 | 5.00 | 5.08 | 4.90 | 5.18 | 701,093 |
| 2026-04-13 | 5.06 | 5.08 | 4.60 | 5.08 | 350,349 |
| 2026-04-10 | 5.08 | 5.08 | 5.08 | 4.79 | 174,792 |
| 2026-04-09 | 4.51 | 4.51 | 4.41 | 4.74 | 1,132,568 |
| 2026-04-08 | 4.95 | 5.16 | 4.95 | 4.88 | 753,522 |
| 2026-04-07 | 4.50 | 5.48 | 4.50 | 4.82 | 431,309 |
| 2026-04-06 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| 2026-04-03 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| 2026-04-02 | 4.73 | 5.50 | 4.62 | 4.71 | 472,490 |
| 2026-04-01 | 5.30 | 5.44 | 4.84 | 4.84 | 982,258 |
| 2026-03-31 | 5.32 | 5.64 | 5.30 | 5.30 | 786,878 |
| 2026-03-30 | 5.48 | 6.00 | 5.32 | 5.59 | 1,695,641 |
| 2026-03-27 | 5.12 | 5.76 | 5.12 | 5.76 | 646,397 |
| 2026-03-26 | 6.00 | 6.00 | 6.00 | 5.49 | 134,083 |
| 2026-03-25 | 5.02 | 5.20 | 5.02 | 5.59 | 135,523 |
| 2026-03-24 | 5.10 | 5.42 | 5.10 | 5.27 | 1,081,170 |
| 2026-03-23 | 5.52 | 6.00 | 5.10 | 5.19 | 2,111,520 |
| 2026-03-20 | 6.10 | 6.10 | 6.00 | 5.80 | 1,085,986 |
| 2026-03-19 | 5.80 | 5.80 | 5.70 | 5.85 | 326,955 |
| 2026-03-18 | 5.72 | 5.80 | 5.72 | 5.76 | 266,880 |
| 2026-03-17 | 5.60 | 5.60 | 5.60 | 5.85 | 280,354 |
| 2026-03-16 | 5.60 | 5.60 | 5.60 | 5.60 | 144,014 |
| 2026-03-13 | 5.74 | 5.74 | 5.62 | 5.62 | 60,530 |
| 2026-03-12 | 5.42 | 6.00 | 5.42 | 5.74 | 40,350 |
| 2026-03-11 | 5.00 | 6.08 | 5.00 | 5.75 | 114,020 |
| 2026-03-10 | 5.22 | 5.28 | 5.18 | 5.56 | 112,592 |
| 2026-03-09 | 6.10 | 6.10 | 5.90 | 5.39 | 122,598 |
| 2026-03-06 | 5.70 | 5.70 | 5.70 | 5.90 | 126,177 |
| 2026-03-05 | 5.86 | 6.10 | 5.62 | 5.75 | 666,226 |
| 2026-03-04 | 6.08 | 6.08 | 5.60 | 5.77 | 1,101,556 |
| 2026-03-03 | 5.30 | 5.70 | 5.20 | 5.18 | 420,127 |
| 2026-03-02 | 5.38 | 5.50 | 5.26 | 5.40 | 365,375 |
| 2026-02-27 | 5.40 | 6.10 | 5.40 | 5.55 | 1,301,509 |
| 2026-02-26 | 6.00 | 6.10 | 5.84 | 5.85 | 762,707 |
| 2026-02-25 | 5.60 | 6.00 | 5.60 | 6.00 | 333,190 |
| 2026-02-24 | 5.90 | 5.90 | 5.72 | 5.72 | 73,906 |
| 2026-02-23 | 5.70 | 6.00 | 5.70 | 5.90 | 175,433 |
| 2026-02-20 | 5.60 | 6.00 | 5.58 | 5.87 | 605,713 |
| 2026-02-19 | 5.74 | 5.80 | 5.74 | 5.80 | 115,882 |
| 2026-02-18 | 5.62 | 5.64 | 5.60 | 5.74 | 504,731 |
| 2026-02-17 | 5.40 | 5.78 | 5.40 | 5.54 | 387,147 |
| 2026-02-16 | 5.66 | 5.66 | 5.38 | 5.51 | 302,007 |
| 2026-02-13 | 5.66 | 5.68 | 5.66 | 5.68 | 69,575 |
| 2026-02-12 | 5.60 | 5.60 | 5.60 | 5.66 | 947,448 |
| 2026-02-11 | 5.98 | 5.98 | 5.68 | 5.51 | 223,451 |
| 2026-02-10 | 5.50 | 5.98 | 5.50 | 5.66 | 237,455 |
| 2026-02-09 | 5.98 | 5.98 | 5.38 | 5.43 | 918,128 |
| 2026-02-06 | 6.00 | 6.00 | 5.90 | 5.94 | 198,871 |
| 2026-02-05 | 5.50 | 6.14 | 5.50 | 6.14 | 550,856 |
| 2026-02-04 | 6.00 | 6.02 | 5.74 | 5.87 | 608,583 |
| 2026-02-03 | 6.50 | 6.50 | 6.00 | 6.04 | 331,496 |
| 2026-02-02 | 6.48 | 6.48 | 6.00 | 6.11 | 587,556 |
| 2026-01-30 | 6.50 | 6.50 | 6.02 | 6.35 | 1,442,857 |
| 2026-01-29 | 6.62 | 6.78 | 6.58 | 6.59 | 163,941 |
| 2026-01-28 | 6.56 | 6.80 | 6.50 | 6.56 | 847,529 |
| 2026-01-27 | 6.50 | 6.94 | 6.50 | 6.76 | 278,018 |
| 2026-01-26 | 7.90 | 7.90 | 6.50 | 6.76 | 5,425,150 |
| 2026-01-23 | 8.02 | 8.60 | 8.02 | 8.60 | 698,034 |
| 2026-01-22 | 7.60 | 8.02 | 7.60 | 8.31 | 192,547 |
| 2026-01-21 | 7.84 | 8.10 | 7.84 | 8.00 | 16,871 |
| 2026-01-20 | 8.00 | 8.02 | 7.60 | 7.80 | 405,504 |
| 2026-01-19 | 8.50 | 8.90 | 7.90 | 8.18 | 228,618 |
| 2026-01-16 | 8.00 | 8.20 | 8.00 | 8.34 | 304,658 |
| 2026-01-15 | 8.30 | 9.06 | 8.02 | 8.25 | 2,057,198 |
| 2026-01-14 | 7.90 | 8.10 | 7.90 | 8.11 | 389,538 |
| 2026-01-13 | 7.82 | 7.82 | 7.82 | 8.23 | 87,144 |
| 2026-01-12 | 8.50 | 8.50 | 8.42 | 8.42 | 453,999 |
| 2026-01-09 | 8.24 | 8.36 | 7.98 | 7.98 | 277,082 |
| 2026-01-08 | 7.50 | 8.00 | 7.50 | 8.12 | 151,751 |
| 2026-01-07 | 8.40 | 8.40 | 8.40 | 7.98 | 38,174 |
| 2026-01-06 | 8.28 | 8.38 | 7.80 | 8.09 | 18,165 |
| 2026-01-05 | 8.48 | 8.48 | 8.00 | 8.13 | 186,261 |
| 2026-01-02 | 7.80 | 8.12 | 7.78 | 8.12 | 810,269 |
| 2026-01-01 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
| 2025-12-31 | 8.12 | 8.28 | 8.12 | 8.26 | 297,848 |
| 2025-12-30 | 7.40 | 7.40 | 7.40 | 7.71 | 108,287 |
| 2025-12-29 | 8.44 | 8.44 | 7.46 | 7.46 | 408,097 |
| 2025-12-26 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| 2025-12-25 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| 2025-12-24 | 7.52 | 8.00 | 7.52 | 7.78 | 218,743 |
| 2025-12-23 | 7.80 | 7.98 | 7.80 | 7.77 | 867,556 |
| 2025-12-22 | 8.02 | 8.08 | 7.80 | 7.98 | 482,268 |
| 2025-12-19 | 8.20 | 8.40 | 8.20 | 8.26 | 661,900 |
| 2025-12-18 | 9.00 | 9.00 | 8.20 | 8.20 | 312,835 |
| 2025-12-17 | 8.70 | 8.70 | 8.40 | 8.55 | 102,000 |
| 2025-12-16 | 8.20 | 8.30 | 8.20 | 8.40 | 141,352 |
| 2025-12-15 | 8.00 | 8.30 | 8.00 | 8.40 | 152,052 |
| 2025-12-12 | 8.54 | 8.54 | 8.54 | 8.54 | 432,277 |
| 2025-12-11 | 8.65 | 8.65 | 8.60 | 8.60 | 15,236 |
| 2025-12-10 | 8.90 | 9.00 | 8.90 | 8.65 | 198,216 |
| 2025-12-09 | 8.50 | 8.50 | 8.50 | 8.60 | 54,389 |
| 2025-12-08 | 8.40 | 8.60 | 8.40 | 8.62 | 703,299 |
| 2025-12-05 | 8.40 | 8.44 | 8.38 | 8.44 | 160,743 |
| 2025-12-04 | 8.38 | 8.38 | 7.82 | 7.90 | 95,739 |
| 2025-12-03 | 7.80 | 8.00 | 7.70 | 8.10 | 364,445 |
| 2025-12-02 | 8.52 | 8.52 | 8.00 | 8.04 | 781,325 |
| 2025-12-01 | 8.60 | 8.88 | 8.60 | 8.79 | 163,722 |
| 2025-11-28 | 9.48 | 9.48 | 8.54 | 8.90 | 1,163,890 |
| 2025-11-27 | 9.70 | 9.70 | 9.20 | 9.35 | 454,428 |
| 2025-11-26 | 9.40 | 9.40 | 9.30 | 9.40 | 110,748 |
| 2025-11-25 | 9.28 | 9.56 | 9.28 | 9.48 | 91,645 |
| 2025-11-24 | 9.84 | 9.84 | 9.84 | 9.56 | 365,291 |
| 2025-11-21 | 9.60 | 9.60 | 9.20 | 9.40 | 243,805 |
| 2025-11-20 | 9.88 | 10.30 | 9.22 | 9.60 | 2,013,601 |
| 2025-11-19 | 9.20 | 9.70 | 9.20 | 9.20 | 360,578 |
| 2025-11-18 | 9.58 | 10.00 | 9.20 | 9.24 | 922,755 |
| 2025-11-17 | 9.98 | 10.25 | 9.80 | 10.00 | 468,094 |
| 2025-11-14 | 9.52 | 9.52 | 9.52 | 9.75 | 350,405 |
| 2025-11-13 | 9.50 | 10.15 | 9.50 | 9.86 | 297,277 |
| 2025-11-12 | 9.52 | 9.52 | 9.52 | 9.74 | 188,128 |
| 2025-11-11 | 9.72 | 9.88 | 9.72 | 9.70 | 187,721 |
| 2025-11-10 | 10.35 | 10.35 | 9.50 | 9.74 | 379,764 |
| 2025-11-07 | 9.50 | 9.96 | 9.30 | 9.96 | 569,214 |
| 2025-11-06 | 9.52 | 9.72 | 9.52 | 9.52 | 266,138 |
| 2025-11-05 | 9.48 | 10.00 | 9.48 | 9.73 | 546,625 |
| 2025-11-04 | 10.00 | 10.25 | 9.76 | 9.76 | 901,475 |
| 2025-11-03 | 10.30 | 10.30 | 10.00 | 9.76 | 207,244 |
| 2025-10-31 | 9.90 | 9.90 | 9.60 | 9.88 | 205,064 |
| 2025-10-30 | 10.35 | 10.35 | 10.00 | 10.09 | 566,901 |
| 2025-10-29 | 9.92 | 10.65 | 9.92 | 10.32 | 209,299 |
| 2025-10-28 | 9.60 | 10.35 | 9.60 | 10.20 | 112,472 |
| 2025-10-27 | 10.45 | 10.45 | 9.50 | 10.09 | 305,577 |
| 2025-10-24 | 9.82 | 10.30 | 9.82 | 10.00 | 202,502 |
| 2025-10-23 | 9.48 | 10.05 | 9.48 | 10.05 | 275,124 |
| 2025-10-22 | 9.48 | 9.70 | 9.48 | 9.63 | 26,750 |
| 2025-10-21 | 9.50 | 9.88 | 9.20 | 9.50 | 488,052 |
| 2025-10-20 | 9.78 | 9.78 | 9.40 | 9.64 | 424,122 |
| 2025-10-17 | 10.10 | 10.10 | 9.50 | 9.52 | 536,157 |
| 2025-10-16 | 10.00 | 10.00 | 9.94 | 9.94 | 55,328 |
| 2025-10-15 | 10.30 | 10.30 | 10.00 | 10.00 | 416,715 |
| 2025-10-14 | 10.95 | 10.95 | 10.00 | 10.23 | 415,031 |
| 2025-10-13 | 10.95 | 10.95 | 10.30 | 10.70 | 202,594 |
| 2025-10-10 | 10.90 | 10.90 | 10.75 | 10.58 | 469,080 |
| 2025-10-09 | 10.25 | 10.90 | 10.25 | 10.90 | 472,073 |
| 2025-10-08 | 10.00 | 10.20 | 10.00 | 10.00 | 500,062 |
| 2025-10-07 | 10.00 | 10.20 | 9.56 | 9.94 | 687,670 |
| 2025-10-06 | 9.92 | 9.92 | 9.40 | 9.74 | 489,913 |
| 2025-10-03 | 10.00 | 10.00 | 9.60 | 9.65 | 157,743 |
| 2025-10-02 | 10.00 | 10.00 | 9.50 | 9.63 | 161,508 |
| 2025-10-01 | 9.54 | 9.84 | 9.50 | 9.76 | 843,637 |
| 2025-09-30 | 9.70 | 9.70 | 9.60 | 9.52 | 198,613 |
| 2025-09-29 | 9.90 | 9.90 | 9.50 | 9.67 | 204,258 |
| 2025-09-26 | 9.68 | 9.98 | 9.64 | 9.79 | 690,587 |
| 2025-09-25 | 9.90 | 10.00 | 9.80 | 9.90 | 677,765 |
| 2025-09-24 | 10.10 | 10.35 | 9.82 | 9.94 | 570,843 |
| 2025-09-23 | 10.40 | 10.40 | 10.10 | 10.28 | 880,719 |
| 2025-09-22 | 10.45 | 10.45 | 10.30 | 10.45 | 325,838 |
| 2025-09-19 | 10.70 | 10.70 | 10.60 | 10.53 | 120,980 |
| 2025-09-18 | 10.70 | 10.70 | 10.45 | 10.55 | 45,896 |
| 2025-09-17 | 11.00 | 11.00 | 10.40 | 10.55 | 276,265 |
| 2025-09-16 | 10.95 | 10.95 | 10.30 | 10.60 | 310,485 |
| 2025-09-15 | 10.60 | 10.95 | 10.40 | 10.75 | 573,718 |
| 2025-09-12 | 11.00 | 11.00 | 10.80 | 10.90 | 125,804 |
| 2025-09-11 | 11.00 | 11.35 | 10.80 | 10.90 | 997,219 |
| 2025-09-10 | 10.90 | 11.25 | 10.90 | 11.00 | 185,785 |
| 2025-09-09 | 10.85 | 11.00 | 10.60 | 11.00 | 300,617 |
| 2025-09-08 | 11.00 | 11.15 | 10.65 | 11.05 | 239,956 |
| 2025-09-05 | 11.40 | 11.40 | 10.85 | 11.15 | 582,307 |
| 2025-09-04 | 11.70 | 12.00 | 11.10 | 11.50 | 526,859 |
| 2025-09-03 | 11.60 | 11.60 | 11.60 | 11.80 | 49,896 |
| 2025-09-02 | 11.90 | 11.90 | 11.60 | 11.60 | 18,288 |
| 2025-09-01 | 12.65 | 13.00 | 11.90 | 11.98 | 845,572 |
| 2025-08-29 | 12.55 | 12.85 | 12.50 | 12.65 | 99,935 |
| 2025-08-28 | 13.50 | 13.50 | 12.60 | 12.85 | 306,656 |
| 2025-08-27 | 12.80 | 13.50 | 12.75 | 13.10 | 121,416 |
| 2025-08-26 | 12.80 | 12.80 | 12.80 | 13.10 | 60,206 |
| 2025-08-25 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
| 2025-08-22 | 12.65 | 12.98 | 12.65 | 12.98 | 76,387 |
| 2025-08-21 | 12.70 | 12.90 | 12.70 | 12.65 | 135,216 |
| 2025-08-20 | 12.85 | 13.40 | 12.85 | 13.15 | 242,433 |
| 2025-08-19 | 13.40 | 14.00 | 12.95 | 12.95 | 715,751 |
| 2025-08-18 | 13.15 | 13.45 | 13.15 | 13.25 | 84,387 |
| 2025-08-15 | 13.75 | 13.75 | 13.10 | 13.45 | 131,033 |
| 2025-08-14 | 13.75 | 13.75 | 12.85 | 13.40 | 148,663 |
| 2025-08-13 | 13.05 | 13.80 | 13.05 | 13.80 | 82,644 |
| 2025-08-12 | 13.95 | 13.95 | 13.95 | 13.73 | 315,941 |
| 2025-08-11 | 13.25 | 13.60 | 13.25 | 13.48 | 54,216 |
| 2025-08-08 | 13.20 | 13.55 | 13.20 | 13.23 | 91,014 |
| 2025-08-07 | 13.00 | 13.60 | 13.00 | 13.48 | 93,205 |
| 2025-08-06 | 13.85 | 14.00 | 13.50 | 13.80 | 630,948 |
| 2025-08-05 | 13.05 | 14.05 | 13.05 | 14.15 | 259,774 |
| 2025-08-04 | 13.95 | 13.95 | 13.65 | 13.75 | 289,960 |
| 2025-08-01 | 13.00 | 13.35 | 12.90 | 13.48 | 722,848 |
| 2025-07-31 | 13.20 | 13.35 | 13.00 | 13.40 | 466,597 |
| 2025-07-30 | 13.50 | 13.70 | 13.30 | 13.28 | 514,669 |
| 2025-07-29 | 13.95 | 13.95 | 13.10 | 13.50 | 488,472 |
| 2025-07-28 | 13.50 | 13.95 | 13.40 | 13.40 | 121,996 |
| 2025-07-25 | 13.65 | 13.65 | 13.63 | 13.63 | 151,934 |
| 2025-07-24 | 13.95 | 13.95 | 13.65 | 13.65 | 151,081 |
| 2025-07-23 | 13.95 | 13.95 | 13.20 | 13.43 | 29,853 |
| 2025-07-22 | 13.50 | 13.70 | 13.05 | 13.30 | 736,402 |
| 2025-07-21 | 12.80 | 13.45 | 12.80 | 13.38 | 60,356 |
| 2025-07-18 | 13.00 | 13.40 | 13.00 | 13.30 | 294,468 |
| 2025-07-17 | 13.20 | 13.20 | 12.65 | 13.05 | 142,033 |
| 2025-07-16 | 13.30 | 13.30 | 12.65 | 13.20 | 62,684 |
| 2025-07-15 | 13.70 | 13.70 | 12.40 | 13.05 | 776,190 |
| 2025-07-14 | 12.40 | 13.60 | 12.40 | 13.30 | 1,272,507 |
| 2025-07-11 | 12.75 | 12.75 | 12.00 | 12.50 | 1,033,551 |
| 2025-07-10 | 13.50 | 13.50 | 12.40 | 12.50 | 1,425,369 |
| 2025-07-09 | 14.20 | 14.20 | 13.60 | 13.60 | 309,979 |
| 2025-07-08 | 13.90 | 14.50 | 13.70 | 13.85 | 2,381,065 |
| 2025-07-07 | 12.90 | 15.00 | 12.80 | 13.90 | 3,830,618 |
| 2025-07-04 | 12.50 | 12.90 | 11.50 | 12.90 | 2,214,766 |
| 2025-07-03 | 9.70 | 12.45 | 9.70 | 12.30 | 3,004,399 |
| 2025-07-02 | 10.00 | 10.00 | 9.64 | 9.64 | 399,968 |
| 2025-07-01 | 10.00 | 10.25 | 9.80 | 9.80 | 747,239 |
| 2025-06-30 | 9.72 | 9.92 | 9.72 | 10.06 | 76,948 |
| 2025-06-27 | 10.10 | 10.30 | 9.74 | 9.74 | 627,411 |
| 2025-06-26 | 9.70 | 10.17 | 9.70 | 10.17 | 246,609 |
| 2025-06-25 | 9.60 | 9.84 | 9.60 | 9.70 | 553,182 |
| 2025-06-24 | 10.10 | 10.10 | 10.10 | 10.13 | 361,712 |
| 2025-06-23 | 10.00 | 10.00 | 10.00 | 9.90 | 464,942 |
| 2025-06-20 | 10.25 | 10.45 | 10.00 | 10.30 | 462,617 |
| 2025-06-19 | 10.20 | 10.20 | 10.20 | 10.45 | 111,459 |
| 2025-06-18 | 10.25 | 10.50 | 10.25 | 10.45 | 144,302 |
| 2025-06-17 | 10.25 | 10.25 | 10.20 | 10.33 | 259,119 |
| 2025-06-16 | 10.30 | 10.30 | 10.30 | 10.38 | 138,936 |
| 2025-06-13 | 10.48 | 10.48 | 10.40 | 10.40 | 100,925 |
| 2025-06-12 | 10.30 | 10.30 | 10.30 | 10.48 | 34,400 |
| 2025-06-11 | 10.40 | 10.40 | 10.40 | 10.55 | 103,003 |
| 2025-06-10 | 10.65 | 10.65 | 10.00 | 10.40 | 193,093 |
| 2025-06-09 | 10.20 | 10.20 | 10.20 | 10.38 | 187,227 |
| 2025-06-06 | 10.70 | 10.70 | 10.00 | 10.50 | 670,289 |
| 2025-06-05 | 11.00 | 11.00 | 11.00 | 11.20 | 112,330 |
| 2025-06-04 | 11.00 | 11.40 | 11.00 | 11.40 | 101,817 |
| 2025-06-03 | 11.20 | 11.40 | 10.50 | 11.00 | 120,399 |
| 2025-06-02 | 11.20 | 11.40 | 11.20 | 11.30 | 58,370 |
| 2025-05-30 | 11.20 | 11.70 | 11.00 | 11.45 | 765,200 |
| 2025-05-29 | 12.05 | 12.05 | 11.70 | 11.33 | 426,500 |
| 2025-05-28 | 12.10 | 12.18 | 12.10 | 12.18 | 210,263 |
| 2025-05-27 | 12.85 | 12.85 | 12.00 | 12.10 | 434,481 |
| 2025-05-26 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
| 2025-05-23 | 12.85 | 12.85 | 12.85 | 12.85 | 82,437 |
| 2025-05-22 | 12.40 | 12.40 | 12.35 | 12.75 | 43,880 |
| 2025-05-21 | 13.45 | 13.45 | 12.90 | 12.75 | 427,598 |
| 2025-05-20 | 12.40 | 12.80 | 12.40 | 12.80 | 87,436 |
| 2025-05-19 | 13.00 | 13.00 | 12.30 | 12.40 | 557,670 |
| 2025-05-16 | 12.80 | 12.95 | 12.60 | 13.03 | 234,532 |
| 2025-05-15 | 12.85 | 12.85 | 12.60 | 12.88 | 114,026 |
| 2025-05-14 | 13.00 | 13.00 | 12.70 | 12.85 | 201,853 |
| 2025-05-13 | 12.00 | 13.05 | 12.00 | 12.70 | 486,971 |
| 2025-05-12 | 12.95 | 13.50 | 12.50 | 13.00 | 1,039,338 |
| 2025-05-09 | 12.30 | 12.35 | 12.25 | 12.40 | 179,233 |
| 2025-05-08 | 11.65 | 12.50 | 11.65 | 12.35 | 555,100 |
| 2025-05-07 | 13.95 | 13.95 | 12.45 | 12.75 | 962,305 |
| 2025-05-06 | 12.20 | 13.95 | 11.90 | 13.20 | 2,546,787 |
| 2025-05-05 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
| 2025-05-02 | 11.40 | 12.50 | 10.95 | 12.30 | 2,619,763 |
| 2025-05-01 | 9.84 | 12.00 | 9.70 | 10.38 | 1,814,110 |
| 2025-04-30 | 9.50 | 9.98 | 9.50 | 9.60 | 392,087 |
| 2025-04-29 | 9.00 | 9.68 | 9.00 | 9.30 | 628,115 |
| 2025-04-28 | 8.50 | 10.00 | 8.32 | 9.40 | 2,345,397 |
| 2025-04-25 | 8.50 | 9.00 | 8.12 | 8.50 | 3,569,430 |
| 2025-04-24 | 7.20 | 7.50 | 7.20 | 7.57 | 747,857 |
| 2025-04-23 | 7.30 | 7.70 | 7.28 | 7.41 | 580,658 |
| 2025-04-22 | 7.42 | 7.98 | 7.10 | 7.69 | 789,472 |
| 2025-04-21 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2025-04-18 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2025-04-17 | 7.70 | 7.98 | 7.48 | 7.75 | 255,047 |
| 2025-04-16 | 7.92 | 7.92 | 7.50 | 7.71 | 352,747 |
| 2025-04-15 | 8.00 | 8.30 | 7.30 | 7.80 | 4,687,822 |
| 2025-04-14 | 7.14 | 7.14 | 7.09 | 7.09 | 26,483 |
| 2025-04-11 | 6.97 | 7.14 | 6.97 | 7.14 | 12,324 |
| 2025-04-10 | 7.14 | 7.14 | 7.00 | 6.97 | 96,634 |
| 2025-04-09 | 7.34 | 7.34 | 7.29 | 7.29 | 118,495 |
| 2025-04-08 | 7.02 | 7.02 | 7.02 | 7.34 | 72,381 |
| 2025-04-07 | 6.88 | 6.88 | 6.80 | 7.14 | 514,368 |
| 2025-04-04 | 7.04 | 7.04 | 6.60 | 7.25 | 483,291 |
| 2025-04-03 | 7.38 | 7.38 | 7.32 | 7.32 | 899,593 |
| 2025-04-02 | 6.62 | 7.98 | 6.62 | 7.55 | 487,516 |
| 2025-04-01 | 7.32 | 7.32 | 7.26 | 7.26 | 63,881 |
| 2025-03-31 | 7.99 | 7.99 | 7.99 | 7.65 | 45,010 |
| 2025-03-28 | 6.50 | 7.49 | 6.50 | 7.35 | 1,582,522 |
| 2025-03-27 | 7.75 | 7.75 | 7.00 | 7.60 | 758,036 |
| 2025-03-26 | 7.51 | 8.15 | 7.51 | 7.95 | 1,127,343 |
| 2025-03-25 | 8.00 | 8.00 | 8.00 | 8.00 | 52,835 |
| 2025-03-24 | 7.61 | 7.61 | 7.61 | 7.90 | 240,098 |
| 2025-03-21 | 8.19 | 8.19 | 7.50 | 7.85 | 991,716 |
| 2025-03-20 | 7.20 | 8.28 | 7.20 | 8.04 | 3,505,426 |
| 2025-03-19 | 7.00 | 7.17 | 7.00 | 7.00 | 70,857 |
| 2025-03-18 | 7.05 | 7.05 | 7.00 | 7.25 | 254,180 |
| 2025-03-17 | 7.00 | 7.49 | 6.50 | 7.03 | 1,432,392 |
| 2025-03-14 | 7.50 | 7.50 | 7.50 | 7.58 | 169,485 |
| 2025-03-13 | 7.89 | 7.89 | 7.60 | 7.70 | 390,318 |
| 2025-03-12 | 7.30 | 7.30 | 7.30 | 7.42 | 171,425 |
| 2025-03-11 | 7.50 | 7.50 | 7.30 | 7.25 | 441,485 |
| 2025-03-10 | 7.50 | 7.80 | 7.50 | 7.70 | 1,206,321 |
| 2025-03-07 | 8.28 | 8.28 | 7.33 | 7.33 | 1,277,606 |
| 2025-03-06 | 8.48 | 8.48 | 7.80 | 7.90 | 580,533 |
| 2025-03-05 | 8.79 | 8.79 | 8.00 | 8.24 | 433,404 |
| 2025-03-04 | 8.66 | 8.66 | 8.40 | 8.65 | 364,356 |
| 2025-03-03 | 8.51 | 8.51 | 8.51 | 8.65 | 57,349 |
| 2025-02-28 | 8.84 | 8.99 | 8.75 | 8.75 | 987,601 |
| 2025-02-27 | 8.50 | 8.94 | 8.50 | 8.90 | 174,448 |
| 2025-02-26 | 8.90 | 9.00 | 8.80 | 8.90 | 463,240 |
| 2025-02-25 | 9.00 | 9.00 | 8.80 | 8.90 | 470,075 |
| 2025-02-24 | 9.20 | 9.20 | 8.99 | 8.85 | 169,368 |
| 2025-02-21 | 10.08 | 10.08 | 8.89 | 9.00 | 358,024 |
| 2025-02-20 | 9.50 | 9.60 | 9.20 | 9.20 | 920,654 |
| 2025-02-19 | 10.50 | 10.50 | 9.52 | 9.52 | 164,736 |
| 2025-02-18 | 9.90 | 10.00 | 9.64 | 9.85 | 197,019 |
| 2025-02-17 | 9.60 | 9.94 | 9.60 | 9.90 | 368,452 |
| 2025-02-14 | 10.00 | 10.00 | 9.60 | 9.60 | 644,860 |
| 2025-02-13 | 10.00 | 10.50 | 9.79 | 10.50 | 431,749 |
| 2025-02-12 | 10.10 | 10.10 | 9.80 | 10.00 | 875,566 |
| 2025-02-11 | 10.50 | 10.50 | 10.10 | 10.10 | 708,401 |
| 2025-02-10 | 11.98 | 11.98 | 10.48 | 10.50 | 251,084 |
| 2025-02-07 | 10.98 | 11.98 | 10.98 | 11.20 | 215,005 |
| 2025-02-06 | 10.94 | 10.94 | 10.50 | 10.60 | 353,033 |
| 2025-02-05 | 10.60 | 10.60 | 10.60 | 10.73 | 182,923 |
| 2025-02-04 | 11.10 | 11.12 | 10.70 | 10.70 | 337,500 |
| 2025-02-03 | 11.58 | 11.62 | 11.20 | 11.20 | 213,800 |
| 2025-01-31 | 11.22 | 11.50 | 11.22 | 11.40 | 1,621,609 |
| 2025-01-30 | 11.50 | 11.90 | 11.50 | 11.90 | 252,778 |
| 2025-01-29 | 11.52 | 11.52 | 11.50 | 11.50 | 85,046 |
| 2025-01-28 | 11.90 | 11.90 | 11.50 | 11.50 | 176,893 |
| 2025-01-27 | 11.62 | 12.00 | 11.62 | 11.90 | 137,112 |
| 2025-01-24 | 12.20 | 12.20 | 11.00 | 11.80 | 863,021 |
| 2025-01-23 | 12.98 | 12.98 | 12.40 | 12.59 | 73,628 |
| 2025-01-22 | 12.40 | 12.40 | 12.40 | 12.40 | 18,992 |
| 2025-01-21 | 12.34 | 12.70 | 12.34 | 12.59 | 431,743 |
| 2025-01-20 | 12.90 | 12.90 | 12.90 | 12.90 | 53,546 |
| 2025-01-17 | 12.88 | 12.90 | 12.60 | 12.94 | 189,035 |
| 2025-01-16 | 12.50 | 12.50 | 12.50 | 12.74 | 149,723 |
| 2025-01-15 | 12.40 | 12.80 | 12.40 | 12.66 | 338,831 |
| 2025-01-14 | 12.80 | 12.80 | 12.80 | 12.79 | 298,392 |
| 2025-01-13 | 12.50 | 12.50 | 12.50 | 12.89 | 84,841 |
| 2025-01-10 | 13.02 | 13.02 | 13.00 | 12.74 | 451,925 |
| 2025-01-09 | 13.60 | 13.60 | 13.41 | 13.41 | 165,161 |
| 2025-01-08 | 13.62 | 13.62 | 13.60 | 13.60 | 417,939 |
| 2025-01-07 | 14.01 | 14.01 | 13.91 | 13.91 | 16,456 |
| 2025-01-06 | 14.40 | 14.40 | 14.40 | 14.01 | 143,872 |
| 2025-01-03 | 13.90 | 14.11 | 13.90 | 14.11 | 40,915 |
| 2025-01-02 | 13.90 | 13.90 | 13.90 | 13.90 | 287,612 |
| 2025-01-01 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
| 2024-12-31 | 14.50 | 14.50 | 14.20 | 14.36 | 116,269 |
| 2024-12-30 | 14.60 | 14.60 | 14.20 | 13.51 | 312,477 |
| 2024-12-27 | 14.20 | 14.58 | 14.20 | 14.36 | 85,824 |
| 2024-12-26 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
| 2024-12-25 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
| 2024-12-24 | 14.20 | 14.20 | 14.20 | 14.29 | 90,113 |
| 2024-12-23 | 14.00 | 14.12 | 14.00 | 13.96 | 218,575 |
| 2024-12-20 | 13.80 | 13.80 | 13.78 | 13.78 | 15,517 |
| 2024-12-19 | 13.62 | 13.62 | 13.60 | 13.80 | 294,248 |
| 2024-12-18 | 13.16 | 14.46 | 13.16 | 14.11 | 2,238,897 |
| 2024-12-17 | 12.80 | 13.78 | 12.80 | 12.70 | 387,313 |
| 2024-12-16 | 13.20 | 13.96 | 12.82 | 13.10 | 664,208 |
| 2024-12-13 | 14.22 | 14.22 | 12.64 | 13.12 | 1,979,114 |
| 2024-12-12 | 15.00 | 15.00 | 14.72 | 14.36 | 887,626 |
| 2024-12-11 | 15.46 | 15.46 | 15.46 | 15.17 | 304,228 |
| 2024-12-10 | 15.18 | 15.18 | 15.00 | 15.14 | 297,282 |
| 2024-12-09 | 14.82 | 15.98 | 14.82 | 15.14 | 566,294 |
| 2024-12-06 | 14.86 | 15.02 | 14.86 | 15.15 | 4,850,064 |
| 2024-12-05 | 13.96 | 15.00 | 13.96 | 14.95 | 512,332 |
| 2024-12-04 | 14.28 | 14.28 | 13.98 | 13.98 | 170,307 |
| 2024-12-03 | 14.00 | 14.68 | 13.88 | 14.28 | 130,584 |
| 2024-12-02 | 14.80 | 14.80 | 14.80 | 14.31 | 219,908 |
| 2024-11-29 | 14.58 | 14.98 | 14.58 | 14.80 | 634,892 |
| 2024-11-28 | 14.00 | 14.94 | 13.68 | 14.94 | 1,844,055 |
| 2024-11-27 | 14.20 | 14.24 | 13.54 | 13.74 | 1,962,713 |
| 2024-11-26 | 14.00 | 14.08 | 13.90 | 14.00 | 3,581,246 |
| 2024-11-25 | 12.00 | 13.64 | 12.00 | 13.36 | 2,185,801 |
| 2024-11-22 | 11.26 | 12.00 | 11.26 | 12.03 | 1,017,542 |
| 2024-11-21 | 11.58 | 11.60 | 11.58 | 11.54 | 124,420 |
| 2024-11-20 | 10.80 | 11.70 | 10.80 | 11.52 | 1,655,466 |
| 2024-11-19 | 11.15 | 11.15 | 11.14 | 11.14 | 22,510 |
| 2024-11-18 | 10.80 | 10.80 | 10.80 | 11.15 | 172,710 |
| 2024-11-15 | 10.82 | 10.82 | 10.82 | 11.14 | 252,049 |
| 2024-11-14 | 11.48 | 11.48 | 11.38 | 10.97 | 72,839 |
| 2024-11-13 | 11.20 | 11.20 | 11.20 | 11.20 | 33,432 |
| 2024-11-12 | 11.50 | 11.50 | 11.50 | 11.16 | 38,627 |
| 2024-11-11 | 11.19 | 11.19 | 11.15 | 11.15 | 108,155 |
| 2024-11-08 | 11.15 | 11.19 | 11.15 | 11.19 | 17,826 |
| 2024-11-07 | 10.80 | 11.15 | 10.80 | 11.15 | 68,233 |
| 2024-11-06 | 10.80 | 10.80 | 10.80 | 10.80 | 66,718 |
| 2024-11-05 | 10.98 | 11.08 | 10.98 | 11.21 | 316,867 |
| 2024-11-04 | 11.25 | 11.25 | 11.08 | 11.08 | 425,823 |
| 2024-11-01 | 10.70 | 11.48 | 10.70 | 11.25 | 330,812 |
| 2024-10-31 | 10.82 | 10.82 | 10.82 | 10.82 | 482,505 |
| 2024-10-30 | 11.28 | 11.28 | 10.16 | 11.10 | 1,113,796 |
| 2024-10-29 | 12.22 | 12.22 | 11.80 | 11.64 | 1,260,208 |
| 2024-10-28 | 12.00 | 12.28 | 12.00 | 12.37 | 432,989 |
| 2024-10-25 | 13.00 | 13.00 | 12.76 | 12.76 | 69,589 |
| 2024-10-24 | 13.00 | 13.00 | 12.80 | 13.00 | 266,292 |
| 2024-10-23 | 13.00 | 13.00 | 13.00 | 12.51 | 61,073 |
| 2024-10-22 | 12.48 | 13.00 | 12.48 | 13.00 | 505,128 |
| 2024-10-21 | 12.48 | 12.48 | 11.90 | 11.90 | 512,681 |
| 2024-10-18 | 12.20 | 12.20 | 12.00 | 12.34 | 270,027 |
| 2024-10-17 | 12.40 | 12.40 | 12.30 | 12.39 | 528,698 |
| 2024-10-16 | 12.20 | 12.78 | 12.20 | 12.59 | 345,340 |
| 2024-10-15 | 12.34 | 12.34 | 12.34 | 12.34 | 223,659 |
| 2024-10-14 | 12.20 | 12.22 | 12.20 | 12.49 | 248,245 |
| 2024-10-11 | 12.40 | 12.70 | 12.40 | 12.70 | 947,238 |
| 2024-10-10 | 12.40 | 12.40 | 12.40 | 12.40 | 98,404 |
| 2024-10-09 | 12.42 | 12.42 | 12.30 | 12.42 | 554,854 |
| 2024-10-08 | 12.52 | 12.88 | 12.50 | 12.50 | 557,487 |
| 2024-10-07 | 12.50 | 12.52 | 12.50 | 12.59 | 747,146 |
| 2024-10-04 | 12.74 | 12.98 | 12.72 | 12.50 | 922,050 |
| 2024-10-03 | 13.00 | 13.48 | 12.22 | 12.96 | 1,429,951 |
| 2024-10-02 | 12.20 | 12.20 | 12.20 | 12.34 | 53,771 |
| 2024-10-01 | 13.00 | 13.00 | 12.00 | 12.76 | 359,955 |
| 2024-09-30 | 12.50 | 13.00 | 12.50 | 13.00 | 786,743 |
| 2024-09-27 | 12.20 | 12.50 | 12.00 | 12.50 | 438,470 |
| 2024-09-26 | 12.20 | 12.20 | 12.10 | 12.20 | 702,289 |
| 2024-09-25 | 11.90 | 12.20 | 11.90 | 11.92 | 364,290 |
| 2024-09-24 | 12.38 | 12.40 | 12.00 | 12.00 | 1,328,011 |
| 2024-09-23 | 12.30 | 12.30 | 11.98 | 12.00 | 1,038,824 |
| 2024-09-20 | 11.66 | 12.30 | 11.30 | 12.30 | 681,606 |
| 2024-09-19 | 11.32 | 12.20 | 11.32 | 12.18 | 742,589 |
| 2024-09-18 | 11.32 | 11.44 | 11.32 | 11.60 | 11,219 |
| 2024-09-17 | 11.02 | 11.80 | 11.02 | 11.80 | 206,963 |
| 2024-09-16 | 10.70 | 11.50 | 10.70 | 11.50 | 238,939 |
| 2024-09-13 | 10.50 | 11.10 | 10.50 | 11.00 | 987,795 |
| 2024-09-12 | 10.20 | 12.00 | 10.20 | 11.22 | 2,096,285 |
| 2024-09-11 | 9.70 | 10.40 | 9.70 | 10.40 | 4,134,975 |
| 2024-09-10 | 9.55 | 9.70 | 9.55 | 9.70 | 687,916 |
| 2024-09-09 | 9.36 | 9.70 | 9.36 | 9.49 | 212,130 |
| 2024-09-06 | 9.36 | 9.67 | 9.30 | 9.36 | 1,961,581 |
| 2024-09-05 | 9.00 | 9.65 | 9.00 | 9.50 | 13,644,885 |
| 2024-09-04 | 8.81 | 9.24 | 8.81 | 9.18 | 2,858,514 |
| 2024-09-03 | 9.30 | 9.30 | 8.70 | 9.20 | 5,800,825 |
| 2024-09-02 | 9.20 | 9.50 | 8.38 | 9.00 | 10,663,312 |
| 2024-08-30 | 10.60 | 10.60 | 9.00 | 9.18 | 17,107,733 |
| 2024-08-29 | 14.12 | 14.12 | 13.90 | 13.90 | 74,361 |
| 2024-08-28 | 13.70 | 14.00 | 13.70 | 14.12 | 438,736 |
| 2024-08-27 | 14.50 | 14.50 | 13.90 | 13.89 | 550,298 |
| 2024-08-26 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
| 2024-08-23 | 13.70 | 14.18 | 13.70 | 14.04 | 563,347 |
| 2024-08-22 | 13.88 | 14.00 | 13.70 | 13.90 | 561,735 |
| 2024-08-21 | 13.98 | 14.00 | 13.90 | 13.98 | 382,629 |
| 2024-08-20 | 14.00 | 14.34 | 13.98 | 14.19 | 647,205 |
| 2024-08-19 | 14.38 | 14.38 | 14.38 | 14.05 | 83,985 |
| 2024-08-16 | 14.00 | 14.00 | 13.76 | 14.12 | 433,126 |
| 2024-08-15 | 14.20 | 14.20 | 14.20 | 14.20 | 756,028 |
| 2024-08-14 | 14.00 | 15.00 | 14.00 | 15.00 | 137,470 |
| 2024-08-13 | 14.12 | 14.49 | 14.12 | 14.49 | 48,795 |
| 2024-08-12 | 14.48 | 14.48 | 14.48 | 14.12 | 257,674 |
| 2024-08-09 | 14.48 | 14.50 | 14.48 | 14.50 | 63,860 |
| 2024-08-08 | 14.02 | 14.02 | 14.00 | 14.49 | 70,300 |
| 2024-08-07 | 14.20 | 14.50 | 14.00 | 14.50 | 706,163 |
| 2024-08-06 | 13.66 | 14.26 | 13.66 | 14.06 | 1,386,307 |
| 2024-08-05 | 14.70 | 14.70 | 13.76 | 13.99 | 592,225 |
| 2024-08-02 | 14.70 | 14.80 | 14.70 | 15.19 | 662,766 |
| 2024-08-01 | 14.82 | 14.84 | 14.70 | 14.85 | 595,749 |
| 2024-07-31 | 15.30 | 15.30 | 15.00 | 14.89 | 328,980 |
| 2024-07-30 | 15.30 | 15.30 | 15.30 | 15.29 | 288,639 |
| 2024-07-29 | 15.50 | 15.50 | 15.50 | 15.40 | 796,729 |
| 2024-07-26 | 16.00 | 16.00 | 15.36 | 15.36 | 664,811 |
| 2024-07-25 | 15.50 | 15.50 | 15.50 | 15.64 | 486,476 |
| 2024-07-24 | 15.40 | 15.60 | 15.40 | 15.93 | 939,011 |
| 2024-07-23 | 15.56 | 15.60 | 15.50 | 15.69 | 414,320 |
| 2024-07-22 | 15.56 | 16.48 | 15.56 | 15.84 | 526,569 |
| 2024-07-19 | 15.60 | 15.70 | 15.56 | 15.98 | 720,363 |
| 2024-07-18 | 15.70 | 15.70 | 15.58 | 15.87 | 689,491 |
| 2024-07-17 | 15.58 | 16.18 | 15.48 | 15.87 | 1,020,931 |
| 2024-07-16 | 15.32 | 15.40 | 15.16 | 15.16 | 625,681 |
| 2024-07-15 | 15.22 | 15.60 | 15.22 | 15.60 | 156,928 |
| 2024-07-12 | 15.48 | 15.60 | 15.48 | 15.60 | 933,633 |
| 2024-07-11 | 15.42 | 15.42 | 15.42 | 15.04 | 103,968 |
| 2024-07-10 | 14.92 | 15.00 | 14.90 | 15.00 | 814,992 |
| 2024-07-09 | 15.20 | 15.20 | 13.82 | 13.82 | 793,285 |
| 2024-07-08 | 14.50 | 15.20 | 14.50 | 14.56 | 191,570 |
| 2024-07-05 | 14.18 | 14.40 | 14.18 | 14.40 | 3,243,840 |
| 2024-07-04 | 14.00 | 14.48 | 13.80 | 14.28 | 1,383,926 |
| 2024-07-03 | 15.00 | 15.00 | 13.50 | 14.04 | 1,747,630 |
| 2024-07-02 | 15.10 | 15.20 | 13.50 | 14.87 | 11,084,184 |
| 2024-07-01 | 19.94 | 20.00 | 18.96 | 19.78 | 395,036 |
| 2024-06-28 | 18.80 | 19.94 | 18.80 | 19.50 | 503,121 |
| 2024-06-27 | 19.00 | 19.00 | 19.00 | 19.48 | 145,270 |
| 2024-06-26 | 19.60 | 19.60 | 19.06 | 19.06 | 303,884 |
| 2024-06-25 | 19.80 | 19.80 | 19.80 | 19.16 | 272,447 |
| 2024-06-24 | 18.38 | 19.72 | 18.20 | 19.50 | 1,985,235 |
| 2024-06-21 | 17.98 | 18.00 | 17.36 | 17.36 | 243,883 |
| 2024-06-20 | 17.70 | 17.70 | 17.00 | 17.59 | 190,636 |
| 2024-06-19 | 17.48 | 17.60 | 17.12 | 17.95 | 400,148 |
| 2024-06-18 | 17.50 | 17.50 | 17.00 | 17.16 | 264,170 |
| 2024-06-17 | 17.00 | 17.00 | 16.80 | 16.96 | 586,124 |
| 2024-06-14 | 17.20 | 17.20 | 17.00 | 17.00 | 438,481 |
| 2024-06-13 | 17.98 | 17.98 | 17.30 | 17.50 | 102,265 |
| 2024-06-12 | 17.00 | 17.00 | 17.00 | 17.64 | 353,275 |
| 2024-06-11 | 17.48 | 17.48 | 17.48 | 17.24 | 52,168 |
| 2024-06-10 | 18.00 | 18.00 | 18.00 | 17.44 | 214,285 |
| 2024-06-07 | 16.70 | 16.70 | 16.70 | 17.37 | 67,482 |
| 2024-06-06 | 17.00 | 17.32 | 16.90 | 17.06 | 197,521 |
| 2024-06-05 | 17.06 | 17.06 | 16.72 | 17.34 | 285,125 |
| 2024-06-04 | 17.35 | 17.50 | 17.35 | 17.50 | 156,072 |
| 2024-06-03 | 17.60 | 17.60 | 17.35 | 17.35 | 155,251 |
| 2024-05-31 | 17.98 | 17.98 | 17.60 | 17.60 | 57,443 |
| 2024-05-30 | 17.22 | 17.98 | 16.72 | 17.98 | 84,587 |
| 2024-05-29 | 17.02 | 17.02 | 17.00 | 17.11 | 613,549 |
| 2024-05-28 | 17.70 | 17.98 | 16.92 | 17.43 | 1,165,235 |
| 2024-05-27 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2024-05-24 | 17.42 | 17.42 | 17.42 | 17.75 | 135,716 |
| 2024-05-23 | 17.64 | 17.80 | 17.60 | 17.61 | 962,924 |
| 2024-05-22 | 18.10 | 18.10 | 18.10 | 18.10 | 122,575 |
| 2024-05-21 | 17.50 | 17.60 | 17.36 | 17.63 | 443,501 |
| 2024-05-20 | 17.60 | 17.70 | 17.60 | 17.87 | 333,851 |
| 2024-05-17 | 17.86 | 17.96 | 17.80 | 17.80 | 363,055 |
| 2024-05-16 | 17.90 | 18.18 | 17.84 | 17.95 | 812,446 |
| 2024-05-15 | 18.18 | 18.20 | 17.94 | 18.16 | 374,167 |
| 2024-05-14 | 18.00 | 19.00 | 17.82 | 18.28 | 565,326 |
| 2024-05-13 | 18.26 | 18.26 | 17.66 | 17.85 | 388,825 |
| 2024-05-10 | 18.20 | 18.20 | 17.90 | 17.90 | 582,066 |
| 2024-05-09 | 18.48 | 18.58 | 18.40 | 18.40 | 938,635 |
| 2024-05-08 | 18.72 | 18.72 | 18.72 | 18.85 | 908,687 |
| 2024-05-07 | 19.24 | 19.24 | 18.64 | 18.81 | 1,150,975 |
| 2024-05-06 | 18.79 | 18.79 | 18.79 | 18.79 | 0 |
| 2024-05-03 | 20.00 | 20.00 | 18.60 | 18.79 | 891,781 |
| 2024-05-02 | 19.00 | 19.02 | 18.98 | 18.86 | 590,303 |
| 2024-05-01 | 19.18 | 19.20 | 18.50 | 19.35 | 637,169 |
| 2024-04-30 | 19.48 | 19.48 | 18.50 | 18.94 | 940,843 |
| 2024-04-29 | 20.00 | 20.00 | 18.66 | 19.30 | 1,246,125 |
| 2024-04-26 | 19.50 | 19.92 | 19.50 | 19.50 | 1,311,544 |
| 2024-04-25 | 19.42 | 20.50 | 19.42 | 20.01 | 1,434,134 |
| 2024-04-24 | 19.50 | 19.96 | 19.00 | 19.41 | 1,460,942 |
| 2024-04-23 | 20.00 | 20.15 | 19.80 | 19.80 | 1,752,788 |
| 2024-04-22 | 19.30 | 20.05 | 19.30 | 20.00 | 2,201,107 |
| 2024-04-19 | 20.00 | 20.20 | 19.00 | 19.50 | 1,848,194 |
| 2024-04-18 | 21.50 | 21.50 | 19.90 | 20.00 | 4,067,120 |
| 2024-04-17 | 22.55 | 23.00 | 21.20 | 21.50 | 3,043,511 |
| 2024-04-16 | 23.00 | 23.55 | 22.50 | 22.50 | 3,043,482 |
| 2024-04-15 | 22.50 | 22.50 | 22.50 | 23.18 | 522,742 |
| 2024-04-12 | 21.80 | 23.10 | 21.80 | 23.40 | 125,756,258 |
| 2024-04-11 | 21.25 | 21.80 | 20.85 | 21.55 | 1,582,058 |
| 2024-04-10 | 22.00 | 22.00 | 20.65 | 20.65 | 784,958 |
| 2024-04-09 | 22.00 | 22.90 | 21.90 | 22.90 | 597,637 |
| 2024-04-08 | 21.50 | 21.50 | 21.00 | 21.00 | 525,104 |
| 2024-04-05 | 21.10 | 22.10 | 21.00 | 21.40 | 1,312,299 |
| 2024-04-04 | 21.75 | 21.80 | 21.40 | 21.60 | 1,117,067 |
| 2024-04-03 | 21.00 | 21.80 | 21.00 | 21.80 | 408,420 |
| 2024-04-02 | 21.00 | 22.00 | 20.50 | 22.00 | 284,628 |
| 2024-04-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-28 | 20.85 | 22.00 | 20.75 | 21.00 | 1,576,703 |
| 2024-03-27 | 22.10 | 22.50 | 20.50 | 20.90 | 1,541,597 |
| 2024-03-26 | 21.40 | 22.20 | 21.00 | 22.20 | 224,366 |
| 2024-03-25 | 21.45 | 22.00 | 21.40 | 21.90 | 585,182 |
| 2024-03-22 | 21.05 | 21.50 | 21.05 | 21.48 | 599,728 |
| 2024-03-21 | 21.35 | 21.65 | 21.00 | 21.48 | 629,082 |
| 2024-03-20 | 21.40 | 21.50 | 21.30 | 21.35 | 843,754 |
| 2024-03-19 | 21.00 | 21.50 | 21.00 | 21.50 | 633,637 |
| 2024-03-18 | 20.50 | 21.40 | 20.50 | 21.20 | 407,751 |
| 2024-03-15 | 21.00 | 21.00 | 20.70 | 20.80 | 1,260,175 |
| 2024-03-14 | 20.50 | 20.80 | 20.50 | 20.80 | 619,840 |
| 2024-03-13 | 19.82 | 20.00 | 19.82 | 20.00 | 595,093 |
| 2024-03-12 | 20.40 | 20.40 | 19.80 | 19.80 | 1,323,438 |
| 2024-03-11 | 21.25 | 21.50 | 20.15 | 20.28 | 4,005,365 |
| 2024-03-08 | 19.00 | 19.00 | 19.00 | 19.19 | 278,622 |
| 2024-03-07 | 19.20 | 19.22 | 18.82 | 19.00 | 83,355 |
| 2024-03-06 | 19.00 | 19.08 | 18.80 | 19.08 | 336,537 |
| 2024-03-05 | 19.20 | 19.20 | 19.00 | 19.20 | 348,921 |
| 2024-03-04 | 19.40 | 19.68 | 18.82 | 19.36 | 278,565 |
| 2024-03-01 | 19.50 | 19.58 | 19.10 | 19.50 | 275,642 |
| 2024-02-29 | 19.40 | 19.90 | 19.26 | 19.34 | 307,289 |
| 2024-02-28 | 19.52 | 19.52 | 18.94 | 19.40 | 226,807 |
| 2024-02-27 | 19.70 | 19.70 | 19.50 | 19.70 | 227,556 |
| 2024-02-26 | 19.50 | 19.80 | 19.50 | 19.57 | 188,922 |
| 2024-02-23 | 19.82 | 20.00 | 19.50 | 19.55 | 1,265,044 |
| 2024-02-22 | 19.56 | 19.98 | 19.50 | 19.90 | 500,527 |
| 2024-02-21 | 19.60 | 19.96 | 19.60 | 19.60 | 271,195 |
| 2024-02-20 | 19.70 | 20.50 | 19.68 | 19.70 | 75,984 |
| 2024-02-19 | 19.70 | 20.00 | 19.70 | 19.70 | 176,133 |
| 2024-02-16 | 20.95 | 20.95 | 19.60 | 19.82 | 258,926 |
| 2024-02-15 | 20.00 | 20.25 | 19.70 | 19.70 | 230,402 |
| 2024-02-14 | 20.80 | 20.80 | 20.35 | 20.35 | 113,210 |
| 2024-02-13 | 20.15 | 20.80 | 19.98 | 20.80 | 480,724 |
| 2024-02-12 | 20.30 | 20.75 | 20.30 | 20.28 | 679,992 |
| 2024-02-09 | 20.15 | 20.85 | 20.00 | 20.50 | 761,357 |
| 2024-02-08 | 19.76 | 20.50 | 19.76 | 20.18 | 756,214 |
| 2024-02-07 | 19.86 | 20.50 | 19.86 | 19.86 | 291,867 |
| 2024-02-06 | 20.70 | 20.80 | 19.90 | 19.90 | 801,382 |
| 2024-02-05 | 20.90 | 21.05 | 20.60 | 20.78 | 463,013 |
| 2024-02-02 | 21.25 | 21.45 | 20.90 | 21.00 | 890,735 |
| 2024-02-01 | 21.65 | 21.65 | 21.28 | 21.28 | 766,579 |
| 2024-01-31 | 21.40 | 21.65 | 20.80 | 21.65 | 172,721 |
| 2024-01-30 | 21.00 | 21.75 | 21.00 | 21.48 | 847,922 |
| 2024-01-29 | 21.80 | 21.80 | 21.05 | 21.28 | 787,110 |
| 2024-01-26 | 21.00 | 21.70 | 20.95 | 21.38 | 566,645 |
| 2024-01-25 | 20.90 | 21.60 | 20.90 | 21.30 | 647,509 |
| 2024-01-24 | 20.70 | 21.80 | 20.65 | 20.95 | 2,996,182 |
| 2024-01-23 | 20.55 | 21.30 | 20.50 | 20.50 | 678,287 |
| 2024-01-22 | 21.05 | 21.55 | 20.00 | 20.50 | 1,914,410 |
| 2024-01-19 | 21.95 | 22.00 | 20.95 | 20.95 | 2,103,524 |
| 2024-01-18 | 21.75 | 23.00 | 21.50 | 21.75 | 4,336,315 |
| 2024-01-17 | 20.25 | 21.55 | 19.98 | 21.25 | 2,785,510 |
| 2024-01-16 | 19.70 | 20.50 | 19.50 | 20.35 | 21,689,619 |
| 2024-01-15 | 20.05 | 20.60 | 19.86 | 19.99 | 1,693,507 |
| 2024-01-12 | 19.58 | 21.00 | 19.58 | 19.58 | 1,536,725 |
| 2024-01-11 | 19.22 | 19.58 | 18.76 | 19.00 | 796,594 |
| 2024-01-10 | 19.18 | 20.35 | 19.02 | 19.45 | 4,625,003 |
| 2024-01-09 | 18.30 | 19.00 | 18.02 | 18.87 | 1,172,479 |
| 2024-01-08 | 18.16 | 18.36 | 18.10 | 18.25 | 993,370 |
| 2024-01-05 | 18.16 | 18.22 | 18.12 | 18.18 | 3,716,966 |
| 2024-01-04 | 18.44 | 18.44 | 17.82 | 18.21 | 661,292 |
| 2024-01-03 | 18.04 | 18.80 | 18.00 | 18.40 | 409,915 |
| 2024-01-02 | 18.00 | 18.62 | 18.00 | 18.46 | 197,170 |
| 2024-01-01 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
| 2023-12-29 | 18.50 | 18.62 | 18.12 | 18.27 | 889,727 |
| 2023-12-28 | 18.20 | 18.20 | 17.52 | 17.99 | 362,577 |
| 2023-12-27 | 18.50 | 18.50 | 17.78 | 18.20 | 469,825 |
| 2023-12-26 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
| 2023-12-25 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
| 2023-12-22 | 17.30 | 18.12 | 17.30 | 18.43 | 353,231 |
| 2023-12-21 | 18.00 | 18.00 | 17.60 | 17.90 | 178,258 |
| 2023-12-20 | 17.30 | 18.00 | 17.30 | 17.90 | 138,336 |
| 2023-12-19 | 17.50 | 17.74 | 17.50 | 17.48 | 133,410 |
| 2023-12-18 | 17.70 | 17.70 | 17.50 | 17.74 | 48,054 |
| 2023-12-15 | 17.50 | 18.00 | 17.30 | 18.00 | 163,929 |
| 2023-12-14 | 17.60 | 17.60 | 17.40 | 17.50 | 347,403 |
| 2023-12-13 | 17.96 | 17.96 | 17.20 | 17.44 | 456,780 |
| 2023-12-12 | 17.92 | 17.92 | 17.20 | 17.59 | 228,665 |
| 2023-12-11 | 17.60 | 17.60 | 17.20 | 17.50 | 437,318 |
| 2023-12-08 | 17.52 | 17.52 | 17.40 | 17.70 | 365,515 |
| 2023-12-07 | 18.00 | 18.00 | 17.50 | 17.74 | 343,665 |
| 2023-12-06 | 17.80 | 17.80 | 17.50 | 17.80 | 317,260 |
| 2023-12-05 | 17.80 | 18.34 | 17.50 | 18.34 | 305,888 |
| 2023-12-04 | 18.00 | 18.20 | 18.00 | 18.20 | 256,498 |
| 2023-12-01 | 17.70 | 18.16 | 17.70 | 17.90 | 94,253 |
| 2023-11-30 | 17.72 | 17.72 | 17.50 | 18.15 | 64,970 |
| 2023-11-29 | 17.72 | 18.02 | 17.72 | 17.95 | 138,512 |
| 2023-11-28 | 17.70 | 17.72 | 17.70 | 18.09 | 205,757 |
| 2023-11-27 | 17.78 | 18.50 | 17.78 | 18.50 | 208,193 |
| 2023-11-24 | 18.50 | 18.50 | 18.00 | 18.15 | 39,817 |
| 2023-11-23 | 17.90 | 17.90 | 17.90 | 18.18 | 197,401 |
| 2023-11-22 | 18.12 | 18.40 | 17.88 | 18.08 | 621,561 |
| 2023-11-21 | 17.82 | 17.98 | 17.50 | 17.96 | 395,258 |
| 2023-11-20 | 18.00 | 18.00 | 17.82 | 17.82 | 303,102 |
| 2023-11-17 | 18.02 | 18.40 | 17.90 | 18.20 | 524,039 |
| 2023-11-16 | 18.20 | 18.48 | 18.00 | 18.00 | 509,486 |
| 2023-11-15 | 18.30 | 19.50 | 18.30 | 18.30 | 2,350,282 |
| 2023-11-14 | 18.25 | 18.30 | 18.25 | 18.30 | 65,051 |
| 2023-11-13 | 18.20 | 18.20 | 18.02 | 18.25 | 310,821 |
| 2023-11-10 | 18.60 | 18.60 | 18.60 | 18.60 | 574,818 |
| 2023-11-09 | 18.60 | 18.60 | 18.60 | 18.60 | 330,498 |
| 2023-11-08 | 18.10 | 18.28 | 17.76 | 18.52 | 101,007 |
| 2023-11-07 | 18.00 | 18.50 | 17.98 | 18.44 | 1,597,465 |
| 2023-11-06 | 17.98 | 18.00 | 17.52 | 17.76 | 910,937 |
| 2023-11-03 | 17.00 | 17.60 | 17.00 | 17.00 | 576,461 |
| 2023-11-02 | 15.50 | 17.50 | 15.50 | 16.90 | 7,261,610 |
| 2023-11-01 | 15.76 | 16.02 | 15.56 | 16.02 | 12,422,912 |
| 2023-10-31 | 15.70 | 15.98 | 15.70 | 15.84 | 57,758 |
| 2023-10-30 | 15.70 | 15.70 | 15.70 | 15.70 | 388,388 |
| 2023-10-27 | 15.60 | 15.82 | 15.60 | 15.70 | 498,057 |
| 2023-10-26 | 15.80 | 15.80 | 15.70 | 15.80 | 633,456 |
| 2023-10-25 | 16.00 | 16.10 | 15.80 | 16.00 | 550,547 |
| 2023-10-24 | 16.00 | 16.40 | 15.74 | 16.00 | 2,623,197 |
| 2023-10-23 | 16.98 | 16.98 | 16.00 | 16.00 | 640,296 |
| 2023-10-20 | 16.24 | 16.50 | 16.24 | 16.50 | 532,731 |
| 2023-10-19 | 16.52 | 16.52 | 16.52 | 16.52 | 175,455 |
| 2023-10-18 | 16.70 | 16.70 | 16.04 | 16.52 | 850,473 |
| 2023-10-17 | 16.60 | 17.20 | 16.58 | 16.70 | 1,169,066 |
| 2023-10-16 | 16.68 | 16.68 | 16.00 | 16.50 | 263,400 |
| 2023-10-13 | 16.00 | 16.12 | 15.84 | 16.01 | 510,863 |
| 2023-10-12 | 16.48 | 16.48 | 15.72 | 16.04 | 355,043 |
| 2023-10-11 | 15.92 | 16.40 | 15.92 | 16.21 | 371,087 |
| 2023-10-10 | 15.70 | 16.38 | 15.70 | 16.17 | 531,648 |
| 2023-10-09 | 16.00 | 16.26 | 16.00 | 16.14 | 195,131 |
| 2023-10-06 | 16.00 | 16.30 | 16.00 | 15.85 | 184,984 |
| 2023-10-05 | 16.20 | 16.20 | 16.12 | 16.40 | 71,475 |
| 2023-10-04 | 16.00 | 16.60 | 15.60 | 16.39 | 473,072 |
| 2023-10-03 | 16.00 | 16.60 | 16.00 | 16.60 | 293,749 |
| 2023-10-02 | 16.50 | 17.10 | 16.26 | 16.62 | 548,728 |
| 2023-09-29 | 17.00 | 17.38 | 16.54 | 16.62 | 162,673 |
| 2023-09-28 | 16.86 | 17.00 | 16.86 | 17.16 | 171,159 |
| 2023-09-27 | 17.38 | 17.38 | 16.76 | 17.10 | 230,149 |
| 2023-09-26 | 16.74 | 16.76 | 16.74 | 16.96 | 112,735 |
| 2023-09-25 | 17.02 | 17.38 | 17.00 | 17.17 | 89,894 |
| 2023-09-22 | 17.00 | 17.24 | 17.00 | 17.24 | 223,864 |
| 2023-09-21 | 17.26 | 17.26 | 17.00 | 17.21 | 111,079 |
| 2023-09-20 | 17.50 | 17.98 | 17.24 | 17.28 | 105,427 |
| 2023-09-19 | 18.00 | 18.00 | 18.00 | 18.00 | 112,652 |
| 2023-09-18 | 17.00 | 17.24 | 17.00 | 17.24 | 102,247 |
| 2023-09-15 | 17.98 | 17.98 | 17.00 | 17.00 | 248,443 |
| 2023-09-14 | 17.00 | 17.30 | 17.00 | 17.20 | 204,577 |
| 2023-09-13 | 17.12 | 17.20 | 17.12 | 17.52 | 127,131 |
| 2023-09-12 | 17.26 | 17.26 | 17.24 | 17.56 | 233,850 |
| 2023-09-11 | 17.88 | 17.88 | 17.50 | 17.54 | 288,104 |
| 2023-09-08 | 17.22 | 17.22 | 17.20 | 17.22 | 38,334 |
| 2023-09-07 | 17.96 | 17.96 | 17.96 | 17.59 | 21,877 |
| 2023-09-06 | 17.30 | 17.90 | 17.30 | 17.90 | 38,170 |
| 2023-09-05 | 17.84 | 17.88 | 17.00 | 17.30 | 232,195 |
| 2023-09-04 | 17.70 | 17.70 | 17.00 | 17.42 | 568,880 |
| 2023-09-01 | 17.30 | 17.95 | 17.30 | 17.95 | 61,041 |
| 2023-08-31 | 17.50 | 17.50 | 17.02 | 17.30 | 81,284 |
| 2023-08-30 | 18.26 | 18.26 | 17.50 | 17.50 | 16,501 |
| 2023-08-29 | 17.40 | 17.82 | 17.32 | 17.54 | 209,125 |
| 2023-08-28 | 17.70 | 17.70 | 17.70 | 17.70 | 0 |
| 2023-08-25 | 17.74 | 17.94 | 17.60 | 17.70 | 236,203 |
| 2023-08-24 | 17.80 | 17.80 | 17.30 | 17.50 | 259,119 |
| 2023-08-23 | 17.40 | 17.82 | 17.34 | 17.82 | 393,307 |
| 2023-08-22 | 17.40 | 17.60 | 17.40 | 17.42 | 22,098 |
| 2023-08-21 | 17.50 | 17.78 | 17.40 | 17.40 | 390,151 |
| 2023-08-18 | 17.70 | 17.70 | 17.50 | 17.50 | 222,282 |
| 2023-08-17 | 18.22 | 18.28 | 17.70 | 17.70 | 443,981 |
| 2023-08-16 | 18.30 | 18.30 | 18.30 | 18.30 | 38,529 |
| 2023-08-15 | 19.40 | 19.40 | 18.50 | 18.40 | 435,069 |
| 2023-08-14 | 18.30 | 19.40 | 18.30 | 19.40 | 1,057,372 |
| 2023-08-11 | 18.98 | 19.00 | 18.00 | 18.00 | 218,921 |
| 2023-08-10 | 18.02 | 18.98 | 18.00 | 18.20 | 116,432 |
| 2023-08-09 | 18.12 | 18.40 | 18.12 | 18.40 | 127,732 |
| 2023-08-08 | 18.00 | 18.48 | 18.00 | 18.00 | 6,080,689 |
| 2023-08-07 | 18.00 | 18.10 | 17.90 | 18.10 | 149,712 |
| 2023-08-04 | 18.46 | 18.46 | 17.92 | 18.00 | 962,951 |
| 2023-08-03 | 18.00 | 19.00 | 18.00 | 18.02 | 512,455 |
| 2023-08-02 | 17.60 | 18.10 | 17.60 | 18.00 | 750,655 |
| 2023-08-01 | 17.80 | 17.80 | 17.80 | 17.80 | 56,493 |
| 2023-07-31 | 17.50 | 18.38 | 17.50 | 18.32 | 395,929 |
| 2023-07-28 | 18.00 | 18.50 | 18.00 | 18.50 | 1,680,621 |
| 2023-07-27 | 18.02 | 18.46 | 18.02 | 18.46 | 71,582 |
| 2023-07-26 | 18.08 | 18.10 | 17.82 | 17.92 | 127,224 |
| 2023-07-25 | 18.38 | 18.38 | 17.00 | 17.00 | 381,629 |
| 2023-07-24 | 17.50 | 18.10 | 17.50 | 17.90 | 420,786 |
| 2023-07-21 | 17.98 | 18.00 | 17.98 | 18.00 | 594,922 |
| 2023-07-20 | 18.00 | 18.44 | 17.98 | 18.00 | 232,366 |
| 2023-07-19 | 18.50 | 18.50 | 18.50 | 18.50 | 58,267 |
| 2023-07-18 | 18.04 | 18.76 | 18.04 | 18.50 | 358,677 |
| 2023-07-17 | 18.60 | 18.60 | 18.02 | 18.50 | 585,520 |
| 2023-07-14 | 18.20 | 19.00 | 18.20 | 18.34 | 499,763 |
| 2023-07-13 | 17.84 | 17.84 | 17.84 | 17.84 | 185,972 |
| 2023-07-12 | 17.90 | 18.00 | 17.52 | 18.00 | 215,648 |
| 2023-07-11 | 18.50 | 18.50 | 17.90 | 18.00 | 54,306 |
| 2023-07-10 | 17.74 | 18.02 | 17.74 | 18.00 | 137,251 |
| 2023-07-07 | 18.00 | 18.36 | 17.72 | 18.00 | 539,712 |
| 2023-07-06 | 18.24 | 18.24 | 18.24 | 18.24 | 232,352 |
| 2023-07-05 | 18.00 | 18.50 | 18.00 | 18.50 | 39,300 |
| 2023-07-04 | 18.00 | 18.46 | 18.00 | 18.20 | 375,240 |
| 2023-07-03 | 18.00 | 18.00 | 18.00 | 18.00 | 1,838,202 |
| 2023-06-30 | 18.24 | 18.24 | 18.24 | 18.24 | 683,688 |
| 2023-06-29 | 18.02 | 18.20 | 17.70 | 18.00 | 610,983 |
| 2023-06-28 | 18.38 | 18.60 | 18.38 | 18.42 | 1,706,840 |
| 2023-06-27 | 18.88 | 19.10 | 18.60 | 19.10 | 119,929 |
| 2023-06-26 | 18.62 | 19.00 | 18.62 | 19.00 | 136,435 |
| 2023-06-23 | 18.82 | 19.24 | 18.80 | 19.24 | 151,144 |
| 2023-06-22 | 19.00 | 19.00 | 19.00 | 19.00 | 244,546 |
| 2023-06-21 | 19.00 | 19.70 | 18.80 | 19.64 | 460,565 |
| 2023-06-20 | 19.30 | 19.98 | 19.20 | 19.20 | 1,460,712 |
| 2023-06-19 | 18.82 | 19.40 | 18.82 | 19.10 | 658,162 |
| 2023-06-16 | 18.70 | 19.00 | 18.02 | 19.00 | 7,333,670 |
| 2023-06-15 | 18.76 | 18.78 | 18.00 | 18.58 | 5,683,425 |
| 2023-06-14 | 18.68 | 18.68 | 18.24 | 18.24 | 1,467,186 |
| 2023-06-13 | 18.30 | 18.40 | 18.00 | 18.00 | 523,981 |
| 2023-06-12 | 18.40 | 18.88 | 18.00 | 18.24 | 311,090 |
| 2023-06-09 | 18.44 | 18.46 | 18.00 | 18.00 | 370,399 |
| 2023-06-08 | 18.40 | 18.50 | 18.38 | 18.38 | 681,300 |
| 2023-06-07 | 17.60 | 18.42 | 17.60 | 18.42 | 1,285,322 |
| 2023-06-06 | 17.94 | 17.94 | 17.94 | 17.94 | 286,510 |
| 2023-06-05 | 18.50 | 18.68 | 18.10 | 18.10 | 544,785 |
| 2023-06-02 | 18.38 | 18.38 | 18.22 | 18.38 | 222,037 |
| 2023-06-01 | 18.02 | 18.26 | 18.02 | 18.02 | 203,423 |
| 2023-05-31 | 18.00 | 18.20 | 17.90 | 18.20 | 1,170,326 |
| 2023-05-30 | 18.30 | 18.30 | 18.00 | 18.00 | 267,488 |
| 2023-05-29 | 18.20 | 18.20 | 18.20 | 18.20 | 0 |
| 2023-05-26 | 18.00 | 18.48 | 17.50 | 18.20 | 1,124,231 |
| 2023-05-25 | 18.56 | 18.60 | 18.32 | 18.32 | 180,103 |
| 2023-05-24 | 19.16 | 19.16 | 18.00 | 18.50 | 231,287 |
| 2023-05-23 | 18.80 | 18.80 | 18.50 | 18.50 | 850,441 |
| 2023-05-22 | 18.80 | 19.16 | 18.02 | 18.48 | 275,674 |
| 2023-05-19 | 17.98 | 18.98 | 17.96 | 18.80 | 757,341 |
| 2023-05-18 | 18.00 | 18.00 | 18.00 | 18.00 | 61,028 |
| 2023-05-17 | 17.50 | 18.20 | 17.50 | 17.86 | 656,186 |
| 2023-05-16 | 18.94 | 18.94 | 18.02 | 18.06 | 187,687 |
| 2023-05-15 | 18.50 | 18.50 | 18.50 | 18.50 | 108,949 |
| 2023-05-12 | 18.70 | 18.70 | 18.40 | 18.40 | 2,598,691 |
| 2023-05-11 | 18.42 | 18.42 | 18.42 | 18.42 | 577,891 |
| 2023-05-10 | 17.50 | 17.66 | 16.98 | 17.66 | 2,156,848 |
| 2023-05-09 | 17.52 | 17.74 | 17.20 | 17.30 | 1,111,614 |
| 2023-05-08 | 17.80 | 17.80 | 17.80 | 17.80 | 0 |
| 2023-05-05 | 18.26 | 18.26 | 17.50 | 17.80 | 457,495 |
| 2023-05-04 | 18.20 | 18.20 | 17.92 | 17.92 | 276,807 |
| 2023-05-03 | 18.40 | 18.54 | 17.72 | 17.90 | 1,068,931 |
| 2023-05-02 | 18.30 | 18.88 | 18.28 | 18.64 | 955,626 |
| 2023-05-01 | 18.38 | 18.38 | 18.38 | 18.38 | 0 |
| 2023-04-28 | 17.80 | 18.38 | 17.70 | 18.38 | 542,689 |
| 2023-04-27 | 18.24 | 18.36 | 17.68 | 17.90 | 1,073,811 |
| 2023-04-26 | 18.00 | 18.38 | 18.00 | 18.30 | 358,776 |
| 2023-04-25 | 18.00 | 18.74 | 18.00 | 18.30 | 735,672 |
| 2023-04-24 | 18.00 | 18.30 | 17.90 | 17.90 | 1,758,725 |
| 2023-04-21 | 18.40 | 18.58 | 18.10 | 18.40 | 334,781 |
| 2023-04-20 | 18.50 | 18.60 | 18.00 | 18.50 | 3,090,272 |
| 2023-04-19 | 19.20 | 19.20 | 18.40 | 18.60 | 405,745 |
| 2023-04-18 | 19.04 | 19.04 | 18.80 | 18.82 | 763,590 |
| 2023-04-17 | 20.00 | 20.00 | 19.00 | 19.00 | 1,956,295 |
| 2023-04-14 | 19.88 | 20.50 | 19.86 | 20.50 | 239,815 |
| 2023-04-13 | 20.00 | 20.30 | 19.54 | 20.15 | 620,473 |
| 2023-04-12 | 20.15 | 20.50 | 20.00 | 20.40 | 437,883 |
| 2023-04-11 | 20.20 | 20.30 | 20.00 | 20.10 | 510,557 |
| 2023-04-10 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
| 2023-04-07 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
| 2023-04-06 | 20.45 | 20.45 | 19.80 | 19.80 | 687,905 |
| 2023-04-05 | 20.50 | 20.60 | 19.80 | 20.00 | 1,461,857 |
| 2023-04-04 | 21.55 | 21.55 | 20.50 | 20.60 | 931,158 |
| 2023-04-03 | 23.15 | 23.30 | 21.35 | 21.70 | 1,086,034 |
| 2023-03-31 | 22.40 | 24.40 | 22.40 | 23.70 | 1,446,469 |
| 2023-03-30 | 20.20 | 22.30 | 20.20 | 22.30 | 3,223,910 |
| 2023-03-29 | 20.20 | 20.50 | 19.80 | 20.45 | 1,957,201 |
| 2023-03-28 | 20.00 | 20.40 | 19.50 | 20.20 | 1,486,875 |
| 2023-03-27 | 20.20 | 21.20 | 19.90 | 20.00 | 1,458,949 |
| 2023-03-24 | 20.70 | 20.80 | 19.90 | 20.30 | 1,783,649 |
| 2023-03-23 | 21.40 | 22.00 | 20.90 | 20.90 | 412,965 |
| 2023-03-22 | 21.40 | 21.70 | 21.10 | 21.50 | 567,286 |
| 2023-03-21 | 21.00 | 22.20 | 20.90 | 21.50 | 654,452 |
| 2023-03-20 | 21.10 | 21.60 | 20.40 | 21.60 | 531,051 |
| 2023-03-17 | 21.00 | 21.50 | 20.80 | 21.30 | 640,268 |
| 2023-03-16 | 20.90 | 21.70 | 20.90 | 21.40 | 949,776 |
| 2023-03-15 | 21.50 | 22.30 | 20.50 | 22.30 | 1,855,302 |
| 2023-03-14 | 22.10 | 23.00 | 22.10 | 22.30 | 1,420,792 |
| 2023-03-13 | 22.60 | 22.60 | 21.30 | 23.10 | 1,273,438 |
| 2023-03-10 | 23.00 | 23.00 | 22.80 | 22.80 | 922,552 |
| 2023-03-09 | 23.10 | 23.40 | 22.80 | 23.25 | 881,510 |
| 2023-03-08 | 23.00 | 23.30 | 22.80 | 23.10 | 1,130,559 |
| 2023-03-07 | 23.40 | 23.40 | 23.20 | 23.20 | 830,645 |
| 2023-03-06 | 23.40 | 23.40 | 23.10 | 23.40 | 1,235,641 |
| 2023-03-03 | 23.70 | 23.90 | 23.60 | 23.70 | 672,104 |
| 2023-03-02 | 24.00 | 24.20 | 24.00 | 23.90 | 412,655 |
| 2023-03-01 | 24.30 | 24.40 | 23.60 | 24.20 | 1,419,662 |
| 2023-02-28 | 23.30 | 24.30 | 23.30 | 24.00 | 1,390,238 |
| 2023-02-27 | 24.00 | 24.00 | 22.60 | 23.50 | 1,430,754 |
| 2023-02-24 | 23.70 | 23.70 | 23.00 | 23.20 | 1,157,096 |
| 2023-02-23 | 24.10 | 24.30 | 23.60 | 23.80 | 1,721,397 |
| 2023-02-22 | 24.30 | 24.80 | 24.00 | 24.50 | 541,299 |
| 2023-02-21 | 24.40 | 25.40 | 23.80 | 25.00 | 1,316,825 |
| 2023-02-20 | 24.40 | 25.00 | 23.80 | 24.50 | 1,599,532 |
| 2023-02-17 | 24.10 | 25.40 | 24.10 | 24.90 | 1,058,698 |
| 2023-02-16 | 24.60 | 25.20 | 24.10 | 25.00 | 1,577,259 |
| 2023-02-15 | 25.00 | 25.10 | 24.60 | 24.70 | 903,791 |
| 2023-02-14 | 25.50 | 26.60 | 25.00 | 25.00 | 584,999 |
| 2023-02-13 | 26.00 | 26.70 | 25.20 | 25.80 | 1,648,542 |
| 2023-02-10 | 26.20 | 26.30 | 25.60 | 25.60 | 1,438,169 |
| 2023-02-09 | 27.30 | 27.90 | 26.20 | 26.50 | 1,561,517 |
| 2023-02-08 | 27.10 | 28.00 | 27.10 | 27.40 | 1,728,497 |
| 2023-02-07 | 26.60 | 28.70 | 26.60 | 27.00 | 2,168,348 |
| 2023-02-06 | 26.60 | 27.60 | 25.80 | 26.90 | 6,567,869 |
| 2023-02-03 | 28.60 | 30.20 | 24.00 | 27.00 | 30,526,925 |
| 2023-02-02 | 36.60 | 38.50 | 35.20 | 36.80 | 2,837,491 |
| 2023-02-01 | 37.30 | 37.50 | 36.10 | 36.30 | 2,686,547 |
| 2023-01-31 | 35.30 | 40.90 | 35.30 | 37.60 | 3,853,697 |
| 2023-01-30 | 36.10 | 37.30 | 35.50 | 36.20 | 1,454,047 |
| 2023-01-27 | 37.00 | 37.40 | 36.00 | 36.00 | 762,436 |
| 2023-01-26 | 37.30 | 38.10 | 35.80 | 36.80 | 1,306,648 |
| 2023-01-25 | 37.50 | 37.80 | 35.90 | 36.40 | 1,427,349 |
| 2023-01-24 | 37.50 | 38.10 | 37.40 | 38.00 | 454,898 |
| 2023-01-23 | 37.60 | 39.20 | 37.10 | 38.00 | 1,437,617 |
| 2023-01-20 | 37.00 | 39.60 | 37.00 | 38.60 | 1,353,796 |
| 2023-01-19 | 36.00 | 38.20 | 36.00 | 37.50 | 951,095 |
| 2023-01-18 | 34.50 | 37.70 | 34.50 | 37.70 | 3,307,801 |
| 2023-01-17 | 35.90 | 35.90 | 32.30 | 34.70 | 6,071,790 |
| 2023-01-16 | 37.00 | 38.00 | 34.50 | 34.70 | 3,358,389 |
| 2023-01-13 | 37.50 | 38.20 | 36.70 | 36.80 | 2,671,513 |
| 2023-01-12 | 40.20 | 40.60 | 37.00 | 37.60 | 3,061,267 |
| 2023-01-11 | 39.20 | 41.00 | 36.70 | 40.20 | 3,461,839 |
| 2023-01-10 | 42.00 | 42.00 | 38.00 | 39.40 | 6,918,012 |
| 2023-01-09 | 47.90 | 48.00 | 40.00 | 42.20 | 18,802,464 |
| 2023-01-06 | 69.00 | 72.00 | 55.40 | 55.80 | 29,135,974 |
| 2023-01-05 | 43.40 | 45.20 | 42.60 | 42.60 | 1,022,571 |
| 2023-01-04 | 45.60 | 45.60 | 42.50 | 43.40 | 1,866,952 |
| 2023-01-03 | 44.20 | 46.10 | 44.20 | 45.00 | 2,179,477 |
| 2023-01-02 | 43.40 | 43.40 | 43.40 | 43.40 | 0 |
| 2022-12-30 | 43.00 | 43.40 | 42.30 | 43.40 | 420,441 |
| 2022-12-29 | 43.10 | 43.10 | 41.80 | 42.30 | 519,576 |
| 2022-12-28 | 44.50 | 44.60 | 42.70 | 42.90 | 720,161 |
| 2022-12-27 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-12-26 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-12-23 | 43.80 | 44.50 | 43.70 | 44.50 | 201,295 |
| 2022-12-22 | 43.40 | 43.90 | 43.00 | 43.60 | 764,303 |
| 2022-12-21 | 41.50 | 43.40 | 41.50 | 43.40 | 355,539 |
| 2022-12-20 | 40.40 | 40.40 | 39.40 | 40.40 | 539,609 |
| 2022-12-19 | 38.90 | 39.80 | 37.50 | 39.80 | 1,088,363 |
| 2022-12-16 | 37.00 | 38.10 | 36.00 | 38.10 | 1,206,011 |
| 2022-12-15 | 38.00 | 38.00 | 36.10 | 37.40 | 714,762 |
| 2022-12-14 | 37.50 | 38.90 | 37.20 | 37.50 | 1,034,978 |
| 2022-12-13 | 38.60 | 38.70 | 37.50 | 37.50 | 723,033 |
| 2022-12-12 | 40.60 | 41.00 | 38.50 | 38.80 | 1,593,310 |
| 2022-12-09 | 41.00 | 44.00 | 40.60 | 41.00 | 2,488,778 |
| 2022-12-08 | 37.60 | 38.50 | 37.40 | 38.00 | 677,464 |
| 2022-12-07 | 39.10 | 39.70 | 37.20 | 37.50 | 1,027,874 |
| 2022-12-06 | 41.40 | 41.40 | 38.50 | 38.50 | 459,528 |
| 2022-12-05 | 40.60 | 41.30 | 40.00 | 40.00 | 870,730 |
| 2022-12-02 | 40.90 | 42.20 | 40.30 | 41.00 | 471,381 |
| 2022-12-01 | 39.00 | 42.40 | 39.00 | 42.00 | 889,532 |
| 2022-11-30 | 39.90 | 39.90 | 38.10 | 39.40 | 333,807 |
| 2022-11-29 | 39.40 | 39.80 | 38.80 | 39.00 | 475,145 |
| 2022-11-28 | 39.00 | 39.30 | 38.00 | 38.40 | 617,978 |
| 2022-11-25 | 41.00 | 41.20 | 39.10 | 39.50 | 1,046,343 |
| 2022-11-24 | 37.20 | 42.00 | 37.20 | 41.30 | 1,793,893 |
| 2022-11-23 | 35.00 | 38.00 | 35.00 | 37.40 | 1,448,326 |
| 2022-11-22 | 33.50 | 35.90 | 33.50 | 35.00 | 2,425,705 |
| 2022-11-21 | 35.00 | 35.00 | 33.00 | 34.00 | 582,205 |
| 2022-11-18 | 33.60 | 34.80 | 33.60 | 34.10 | 379,689 |
| 2022-11-17 | 33.60 | 34.20 | 33.50 | 34.20 | 324,720 |
| 2022-11-16 | 34.20 | 35.50 | 33.50 | 34.00 | 517,273 |
| 2022-11-15 | 34.40 | 35.10 | 34.20 | 35.10 | 356,671 |
| 2022-11-14 | 34.70 | 35.00 | 33.50 | 33.50 | 473,274 |
| 2022-11-11 | 34.90 | 34.90 | 34.10 | 34.65 | 2,582,851 |
| 2022-11-10 | 35.50 | 36.00 | 34.70 | 36.00 | 355,079 |
| 2022-11-09 | 35.60 | 36.00 | 35.50 | 36.00 | 198,332 |
| 2022-11-08 | 37.40 | 37.40 | 35.50 | 35.50 | 332,134 |
| 2022-11-07 | 37.00 | 37.00 | 35.50 | 36.00 | 1,313,332 |
| 2022-11-04 | 35.00 | 37.80 | 35.00 | 37.00 | 1,996,814 |
| 2022-11-03 | 36.00 | 36.00 | 34.50 | 35.30 | 439,772 |
| 2022-11-02 | 35.60 | 36.80 | 35.60 | 35.60 | 377,917 |
| 2022-11-01 | 35.70 | 36.00 | 35.10 | 36.00 | 329,263 |
| 2022-10-31 | 36.60 | 37.10 | 35.70 | 35.70 | 251,141 |
| 2022-10-28 | 35.60 | 37.60 | 35.10 | 37.10 | 490,026 |
| 2022-10-27 | 38.00 | 38.00 | 35.60 | 35.60 | 264,977 |
| 2022-10-26 | 34.10 | 38.40 | 34.10 | 37.30 | 912,246 |
| 2022-10-25 | 36.30 | 36.30 | 33.20 | 33.20 | 866,599 |
| 2022-10-24 | 36.60 | 36.90 | 36.40 | 36.40 | 267,853 |
| 2022-10-21 | 35.60 | 37.00 | 34.00 | 37.00 | 1,845,136 |
| 2022-10-20 | 38.00 | 38.10 | 35.10 | 36.60 | 1,025,500 |
| 2022-10-19 | 38.60 | 38.90 | 37.50 | 38.00 | 565,050 |
| 2022-10-18 | 37.20 | 39.00 | 37.20 | 38.80 | 363,769 |
| 2022-10-17 | 38.00 | 38.00 | 37.00 | 37.00 | 704,083 |
| 2022-10-14 | 38.00 | 38.90 | 38.00 | 38.40 | 463,574 |
| 2022-10-13 | 38.50 | 38.70 | 37.70 | 37.90 | 450,554 |
| 2022-10-12 | 39.20 | 39.70 | 38.40 | 38.40 | 220,232 |
| 2022-10-11 | 39.90 | 39.90 | 39.90 | 39.90 | 239,053 |
| 2022-10-10 | 41.00 | 41.00 | 38.60 | 39.00 | 572,761 |
| 2022-10-07 | 39.40 | 40.00 | 39.00 | 40.00 | 540,024 |
| 2022-10-06 | 41.90 | 41.90 | 39.00 | 40.00 | 590,672 |
| 2022-10-05 | 40.80 | 41.40 | 39.00 | 40.00 | 929,646 |
| 2022-10-04 | 40.60 | 42.90 | 40.50 | 41.80 | 373,063 |
| 2022-10-03 | 42.00 | 42.00 | 40.60 | 40.60 | 404,858 |
| 2022-09-30 | 41.30 | 42.00 | 41.20 | 41.20 | 284,381 |
| 2022-09-29 | 42.00 | 42.00 | 41.00 | 41.80 | 266,252 |
| 2022-09-28 | 42.50 | 43.00 | 39.00 | 41.80 | 2,074,300 |
| 2022-09-27 | 45.50 | 46.10 | 42.40 | 42.40 | 760,145 |
| 2022-09-26 | 45.60 | 45.80 | 44.00 | 45.50 | 925,041 |
| 2022-09-23 | 48.00 | 49.00 | 45.00 | 45.00 | 1,169,014 |
| 2022-09-22 | 49.20 | 50.20 | 48.00 | 48.00 | 905,108 |
| 2022-09-21 | 51.00 | 51.00 | 49.60 | 50.40 | 407,372 |
| 2022-09-20 | 51.00 | 51.00 | 50.20 | 50.80 | 159,808 |
| 2022-09-19 | 50.20 | 50.20 | 50.20 | 50.20 | 0 |
| 2022-09-16 | 51.40 | 52.00 | 50.20 | 50.20 | 960,718 |
| 2022-09-15 | 52.60 | 52.60 | 51.00 | 51.20 | 542,439 |
| 2022-09-14 | 51.00 | 53.60 | 50.60 | 52.20 | 1,633,316 |
| 2022-09-13 | 52.00 | 53.00 | 49.10 | 51.60 | 753,788 |
| 2022-09-12 | 53.60 | 58.00 | 50.80 | 51.20 | 2,233,762 |
| 2022-09-09 | 49.10 | 53.80 | 48.80 | 52.40 | 1,605,830 |
| 2022-09-08 | 47.00 | 48.50 | 46.50 | 48.20 | 902,922 |
| 2022-09-07 | 49.50 | 50.00 | 45.50 | 48.70 | 1,761,941 |
| 2022-09-06 | 48.60 | 53.40 | 48.60 | 49.50 | 3,243,490 |
| 2022-09-05 | 43.00 | 50.00 | 43.00 | 49.90 | 3,083,134 |
| 2022-09-02 | 40.90 | 44.80 | 40.90 | 44.00 | 943,729 |
| 2022-09-01 | 39.90 | 40.90 | 39.40 | 40.10 | 1,083,453 |
| 2022-08-31 | 39.90 | 40.70 | 39.50 | 40.40 | 746,603 |
| 2022-08-30 | 42.50 | 42.50 | 38.20 | 39.20 | 2,258,278 |
| 2022-08-29 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2022-08-26 | 42.90 | 43.00 | 41.90 | 42.00 | 993,085 |
| 2022-08-25 | 42.00 | 42.80 | 41.00 | 42.10 | 949,486 |
| 2022-08-24 | 45.80 | 45.80 | 42.10 | 42.10 | 651,714 |
| 2022-08-23 | 41.70 | 45.20 | 41.30 | 44.60 | 1,074,666 |
| 2022-08-22 | 44.20 | 44.20 | 41.10 | 41.80 | 1,607,092 |
| 2022-08-19 | 45.10 | 48.90 | 44.50 | 44.60 | 2,598,520 |
| 2022-08-18 | 45.10 | 46.80 | 44.00 | 44.90 | 1,355,088 |
| 2022-08-17 | 45.60 | 47.20 | 45.20 | 46.60 | 865,567 |
| 2022-08-16 | 49.00 | 49.00 | 46.00 | 46.60 | 3,265,100 |
| 2022-08-15 | 47.00 | 49.00 | 46.80 | 48.30 | 2,127,569 |
| 2022-08-12 | 41.10 | 48.60 | 41.10 | 45.00 | 3,191,809 |
| 2022-08-11 | 38.30 | 45.90 | 38.00 | 42.20 | 2,574,816 |
| 2022-08-10 | 38.90 | 39.10 | 36.50 | 36.50 | 1,709,723 |
| 2022-08-09 | 38.70 | 38.70 | 37.30 | 38.60 | 458,342 |
| 2022-08-08 | 37.90 | 39.30 | 37.90 | 39.30 | 96,557 |
| 2022-08-05 | 37.90 | 38.10 | 37.30 | 37.90 | 1,224,552 |
| 2022-08-04 | 39.20 | 39.20 | 38.00 | 38.00 | 531,035 |
| 2022-08-03 | 38.60 | 39.00 | 37.80 | 38.00 | 760,456 |
| 2022-08-02 | 38.90 | 39.00 | 37.90 | 38.60 | 681,959 |
| 2022-08-01 | 37.80 | 38.00 | 36.80 | 37.80 | 709,905 |
| 2022-07-29 | 38.90 | 38.90 | 37.00 | 37.00 | 426,549 |
| 2022-07-28 | 37.70 | 39.20 | 37.70 | 37.80 | 364,455 |
| 2022-07-27 | 39.70 | 40.00 | 38.60 | 38.70 | 1,079,711 |
| 2022-07-26 | 39.00 | 40.90 | 38.90 | 39.10 | 906,149 |
| 2022-07-25 | 38.60 | 39.40 | 38.60 | 39.10 | 366,210 |
| 2022-07-22 | 39.80 | 41.30 | 38.80 | 39.00 | 1,007,050 |
| 2022-07-21 | 38.40 | 40.90 | 38.40 | 38.80 | 1,425,149 |
| 2022-07-20 | 37.80 | 39.00 | 37.80 | 38.20 | 438,776 |
| 2022-07-19 | 38.40 | 41.00 | 37.80 | 38.20 | 1,224,828 |
| 2022-07-18 | 36.00 | 38.00 | 35.90 | 37.30 | 410,263 |
| 2022-07-15 | 35.00 | 36.70 | 34.10 | 36.20 | 628,901 |
| 2022-07-14 | 35.50 | 37.90 | 33.80 | 33.80 | 936,738 |
| 2022-07-13 | 34.00 | 37.60 | 34.00 | 35.10 | 1,214,085 |
| 2022-07-12 | 34.70 | 35.50 | 34.70 | 34.80 | 127,847 |
| 2022-07-11 | 33.80 | 35.50 | 33.60 | 34.20 | 10,638,337 |
| 2022-07-08 | 34.30 | 34.30 | 33.70 | 34.20 | 548,147 |
| 2022-07-07 | 33.50 | 35.00 | 33.50 | 34.10 | 410,466 |
| 2022-07-06 | 34.00 | 34.10 | 33.00 | 33.00 | 197,061 |
| 2022-07-05 | 35.00 | 35.00 | 33.00 | 33.00 | 242,966 |
| 2022-07-04 | 34.40 | 35.50 | 34.40 | 34.90 | 587,726 |
| 2022-07-01 | 32.70 | 34.60 | 32.10 | 34.00 | 757,837 |
| 2022-06-30 | 35.10 | 35.10 | 31.60 | 31.80 | 1,339,088 |
| 2022-06-29 | 35.90 | 36.60 | 35.00 | 35.00 | 1,587,720 |
| 2022-06-28 | 35.00 | 35.60 | 34.90 | 34.90 | 368,254 |
| 2022-06-27 | 38.40 | 38.40 | 34.60 | 34.80 | 1,325,789 |
| 2022-06-24 | 36.60 | 38.00 | 36.60 | 37.20 | 185,907 |
| 2022-06-23 | 36.20 | 38.20 | 36.00 | 36.80 | 1,194,326 |
| 2022-06-22 | 37.50 | 37.50 | 36.00 | 36.20 | 1,109,687 |
| 2022-06-21 | 37.50 | 37.60 | 36.20 | 36.90 | 1,085,517 |
| 2022-06-20 | 37.00 | 37.60 | 36.00 | 36.40 | 2,327,465 |
| 2022-06-17 | 41.25 | 41.50 | 36.20 | 36.20 | 8,663,799 |
| 2022-06-16 | 41.60 | 42.40 | 41.00 | 41.20 | 1,567,181 |
| 2022-06-15 | 42.60 | 44.30 | 42.60 | 43.30 | 1,019,804 |
| 2022-06-14 | 41.20 | 43.50 | 41.10 | 41.60 | 1,369,825 |
| 2022-06-13 | 43.80 | 44.30 | 42.40 | 42.50 | 2,692,280 |
| 2022-06-10 | 43.00 | 44.90 | 43.00 | 43.80 | 905,268 |
| 2022-06-09 | 46.90 | 46.90 | 42.60 | 44.90 | 1,440,967 |
| 2022-06-08 | 42.80 | 47.90 | 42.80 | 46.00 | 7,730,366 |
| 2022-06-07 | 41.50 | 42.00 | 40.30 | 41.50 | 3,355,880 |
| 2022-06-06 | 38.30 | 41.40 | 38.30 | 40.20 | 4,355,227 |
| 2022-06-03 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2022-06-02 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2022-06-01 | 38.10 | 38.50 | 38.00 | 38.50 | 290,087 |
| 2022-05-31 | 36.30 | 39.00 | 36.30 | 39.00 | 127,853 |
| 2022-05-30 | 38.90 | 38.90 | 37.00 | 37.00 | 512,783 |
| 2022-05-27 | 37.70 | 38.00 | 36.10 | 37.20 | 420,713 |
| 2022-05-26 | 37.30 | 38.00 | 36.30 | 37.50 | 441,205 |
| 2022-05-25 | 38.00 | 38.00 | 37.00 | 36.75 | 237,127 |
| 2022-05-24 | 36.50 | 37.00 | 36.00 | 36.30 | 652,973 |
| 2022-05-23 | 39.30 | 39.40 | 36.70 | 37.60 | 791,761 |
| 2022-05-20 | 36.90 | 39.70 | 36.00 | 38.20 | 2,388,586 |
| 2022-05-19 | 37.00 | 37.00 | 34.90 | 36.20 | 373,599 |
| 2022-05-18 | 36.00 | 37.00 | 33.00 | 36.00 | 1,401,460 |
| 2022-05-17 | 31.00 | 41.90 | 30.70 | 35.00 | 7,530,489 |
| 2022-05-16 | 28.00 | 28.00 | 26.90 | 26.65 | 629,108 |
| 2022-05-13 | 28.10 | 28.10 | 27.00 | 27.65 | 915,063 |
| 2022-05-12 | 28.10 | 29.00 | 28.00 | 28.40 | 3,654,544 |
| 2022-05-11 | 29.00 | 29.00 | 28.50 | 28.35 | 630,812 |
| 2022-05-10 | 27.50 | 28.50 | 27.00 | 28.50 | 533,923 |
| 2022-05-09 | 27.90 | 28.40 | 27.30 | 28.00 | 247,477 |
| 2022-05-06 | 28.00 | 29.20 | 27.50 | 29.00 | 434,023 |
| 2022-05-05 | 29.50 | 29.60 | 29.00 | 28.65 | 345,576 |
| 2022-05-04 | 28.40 | 29.40 | 28.20 | 29.40 | 982,232 |
| 2022-05-03 | 28.70 | 28.90 | 27.40 | 28.40 | 619,557 |
| 2022-05-02 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-04-29 | 28.10 | 28.50 | 28.00 | 28.50 | 372,443 |
| 2022-04-28 | 28.00 | 29.40 | 28.00 | 28.65 | 531,297 |
| 2022-04-27 | 29.00 | 29.40 | 29.00 | 29.00 | 241,254 |
| 2022-04-26 | 30.80 | 30.80 | 29.10 | 29.30 | 180,834 |
| 2022-04-25 | 30.30 | 31.00 | 29.60 | 30.70 | 333,729 |
| 2022-04-22 | 31.60 | 31.70 | 29.90 | 31.60 | 911,164 |
| 2022-04-21 | 31.20 | 33.40 | 31.00 | 32.50 | 358,445 |
| 2022-04-20 | 31.50 | 32.50 | 31.20 | 32.60 | 2,013,892 |
| 2022-04-19 | 32.10 | 32.10 | 31.00 | 32.10 | 757,997 |
| 2022-04-18 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
| 2022-04-15 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
| 2022-04-14 | 30.40 | 32.00 | 30.30 | 31.70 | 1,213,725 |
| 2022-04-13 | 29.40 | 30.50 | 28.50 | 30.30 | 1,319,124 |
| 2022-04-12 | 30.00 | 31.00 | 29.60 | 29.80 | 3,100,065 |
| 2022-04-11 | 29.00 | 29.00 | 28.70 | 28.90 | 1,816,290 |
| 2022-04-08 | 28.90 | 28.90 | 27.60 | 28.00 | 903,864 |
| 2022-04-07 | 26.90 | 28.90 | 26.90 | 27.65 | 1,684,123 |
| 2022-04-06 | 27.50 | 27.50 | 26.30 | 27.30 | 1,194,298 |
| 2022-04-05 | 27.50 | 27.50 | 26.60 | 27.10 | 449,698 |
| 2022-04-04 | 26.30 | 27.50 | 26.30 | 27.50 | 542,873 |
| 2022-04-01 | 25.60 | 27.50 | 25.50 | 27.65 | 968,411 |
| 2022-03-31 | 28.00 | 28.00 | 26.20 | 26.85 | 535,121 |
| 2022-03-30 | 29.10 | 29.10 | 28.00 | 28.00 | 781,559 |
| 2022-03-29 | 27.00 | 28.80 | 26.70 | 28.30 | 1,706,703 |
| 2022-03-28 | 24.80 | 28.00 | 24.50 | 27.05 | 1,762,948 |
| 2022-03-25 | 23.90 | 24.60 | 23.70 | 24.00 | 887,823 |
| 2022-03-24 | 22.80 | 25.00 | 22.10 | 24.00 | 777,688 |
| 2022-03-23 | 21.00 | 22.30 | 21.00 | 22.10 | 1,421,517 |
| 2022-03-22 | 19.75 | 20.80 | 19.75 | 20.80 | 624,931 |
| 2022-03-21 | 19.90 | 19.95 | 19.40 | 19.80 | 410,634 |
| 2022-03-18 | 19.00 | 19.50 | 18.90 | 19.40 | 1,049,192 |
| 2022-03-17 | 18.50 | 19.45 | 18.10 | 18.80 | 3,185,545 |
| 2022-03-16 | 17.15 | 18.90 | 16.50 | 18.00 | 664,052 |
| 2022-03-15 | 17.50 | 17.50 | 17.10 | 17.10 | 298,911 |
| 2022-03-14 | 18.25 | 18.60 | 17.50 | 17.65 | 584,656 |
| 2022-03-11 | 19.00 | 19.00 | 18.00 | 18.35 | 348,037 |
| 2022-03-10 | 17.90 | 18.60 | 17.40 | 18.60 | 365,151 |
| 2022-03-09 | 17.30 | 17.50 | 17.30 | 17.73 | 13,786 |
| 2022-03-08 | 17.50 | 17.50 | 16.80 | 17.65 | 68,875 |
| 2022-03-07 | 17.00 | 17.00 | 16.85 | 17.53 | 1,103,258 |
| 2022-03-04 | 16.50 | 16.50 | 16.05 | 17.20 | 492,018 |
| 2022-03-03 | 17.60 | 18.00 | 17.05 | 17.75 | 159,799 |
| 2022-03-02 | 17.70 | 17.80 | 17.00 | 17.45 | 533,872 |
| 2022-03-01 | 18.15 | 18.25 | 17.80 | 18.30 | 408,086 |
| 2022-02-28 | 17.60 | 18.65 | 17.60 | 18.60 | 110,254 |
| 2022-02-25 | 17.35 | 18.10 | 17.30 | 18.20 | 465,736 |
| 2022-02-24 | 18.00 | 18.50 | 17.80 | 17.83 | 386,397 |
| 2022-02-23 | 18.50 | 18.50 | 17.80 | 18.20 | 150,730 |
| 2022-02-22 | 17.60 | 18.40 | 17.50 | 18.15 | 169,718 |
| 2022-02-21 | 18.00 | 18.20 | 17.70 | 18.00 | 381,561 |
| 2022-02-18 | 18.45 | 18.45 | 18.00 | 18.00 | 2,344,931 |
| 2022-02-17 | 20.50 | 20.50 | 18.05 | 18.73 | 694,186 |
| 2022-02-16 | 19.35 | 19.50 | 18.50 | 20.05 | 487,872 |
| 2022-02-15 | 19.50 | 19.95 | 19.50 | 19.65 | 703,581 |
| 2022-02-14 | 19.20 | 19.70 | 19.05 | 20.15 | 248,235 |
| 2022-02-11 | 19.20 | 19.20 | 19.00 | 18.75 | 335,713 |
| 2022-02-10 | 19.75 | 20.20 | 18.80 | 19.80 | 209,223 |
| 2022-02-09 | 19.25 | 19.95 | 19.20 | 19.48 | 138,246 |
| 2022-02-08 | 19.40 | 20.20 | 19.25 | 18.98 | 235,939 |
| 2022-02-07 | 19.95 | 20.20 | 18.50 | 18.98 | 803,782 |
| 2022-02-04 | 19.80 | 19.95 | 19.20 | 19.30 | 459,396 |
| 2022-02-03 | 20.40 | 20.40 | 19.30 | 19.85 | 676,460 |
| 2022-02-02 | 20.10 | 20.70 | 19.60 | 20.60 | 410,736 |
| 2022-02-01 | 18.50 | 20.00 | 18.20 | 20.35 | 531,984 |
| 2022-01-31 | 18.95 | 18.95 | 18.00 | 18.70 | 94,228 |
| 2022-01-28 | 18.50 | 18.50 | 18.20 | 18.10 | 124,516 |
| 2022-01-27 | 18.25 | 18.25 | 18.20 | 18.48 | 51,975 |
| 2022-01-26 | 18.40 | 18.40 | 18.20 | 17.75 | 92,412 |
| 2022-01-25 | 18.70 | 18.70 | 18.20 | 18.20 | 173,980 |
| 2022-01-24 | 19.90 | 19.90 | 17.45 | 18.68 | 688,711 |
| 2022-01-21 | 20.00 | 20.00 | 19.00 | 18.95 | 251,253 |
| 2022-01-20 | 20.90 | 20.90 | 19.90 | 19.85 | 259,509 |
| 2022-01-19 | 20.10 | 20.10 | 19.05 | 19.05 | 840,284 |
| 2022-01-18 | 20.60 | 21.00 | 19.50 | 19.65 | 205,359 |
| 2022-01-17 | 20.30 | 20.30 | 19.65 | 19.90 | 402,211 |
| 2022-01-14 | 20.80 | 20.80 | 19.50 | 19.80 | 1,007,406 |
| 2022-01-13 | 20.10 | 20.10 | 19.80 | 19.90 | 257,176 |
| 2022-01-12 | 19.85 | 20.50 | 19.80 | 20.00 | 421,888 |
| 2022-01-11 | 20.50 | 20.90 | 19.55 | 19.75 | 363,972 |
| 2022-01-10 | 20.00 | 20.40 | 19.45 | 19.45 | 273,163 |
| 2022-01-07 | 20.80 | 20.80 | 20.00 | 20.55 | 268,631 |
| 2022-01-06 | 20.80 | 20.80 | 19.60 | 19.75 | 202,120 |
| 2022-01-05 | 20.90 | 21.40 | 20.80 | 21.10 | 204,879 |
| 2022-01-04 | 21.00 | 21.50 | 20.80 | 21.50 | 195,180 |
| 2022-01-03 | 20.60 | 20.60 | 20.60 | 20.60 | 0 |
| 2021-12-31 | 19.25 | 20.60 | 19.25 | 20.60 | 210,751 |
| 2021-12-30 | 20.10 | 20.10 | 18.80 | 19.25 | 447,011 |
| 2021-12-29 | 21.80 | 21.80 | 19.95 | 20.20 | 491,548 |
| 2021-12-28 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
| 2021-12-27 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
| 2021-12-24 | 21.90 | 22.20 | 21.90 | 21.85 | 180,009 |
| 2021-12-23 | 20.90 | 21.00 | 20.20 | 20.25 | 274,169 |
| 2021-12-22 | 19.10 | 21.00 | 18.05 | 20.00 | 1,133,299 |
| 2021-12-21 | 19.95 | 19.95 | 19.10 | 19.10 | 1,142,509 |
| 2021-12-20 | 20.00 | 21.00 | 19.80 | 20.00 | 447,356 |
| 2021-12-17 | 20.90 | 21.50 | 20.20 | 20.20 | 665,765 |
| 2021-12-16 | 21.90 | 21.90 | 20.00 | 20.00 | 588,808 |
| 2021-12-15 | 21.50 | 21.50 | 21.00 | 21.50 | 187,596 |
| 2021-12-14 | 22.00 | 22.00 | 20.00 | 21.05 | 524,170 |
| 2021-12-13 | 22.00 | 22.40 | 21.80 | 21.90 | 453,792 |
| 2021-12-10 | 22.90 | 22.90 | 22.40 | 22.45 | 326,406 |
| 2021-12-09 | 22.80 | 22.80 | 22.70 | 22.80 | 107,450 |
| 2021-12-08 | 22.60 | 22.60 | 22.40 | 22.70 | 165,228 |
| 2021-12-07 | 22.70 | 23.00 | 22.60 | 22.75 | 238,980 |
| 2021-12-06 | 22.30 | 22.60 | 22.00 | 22.75 | 252,118 |
| 2021-12-03 | 22.90 | 22.90 | 22.00 | 22.50 | 566,753 |
| 2021-12-02 | 23.00 | 23.60 | 22.60 | 22.80 | 1,248,008 |
| 2021-12-01 | 23.20 | 23.20 | 22.80 | 22.95 | 230,174 |
| 2021-11-30 | 22.90 | 22.90 | 22.80 | 22.80 | 438,375 |
| 2021-11-29 | 23.50 | 23.50 | 22.50 | 22.75 | 563,249 |
| 2021-11-26 | 22.50 | 22.80 | 22.50 | 23.15 | 90,358 |
| 2021-11-25 | 22.80 | 23.40 | 22.70 | 23.00 | 752,614 |
| 2021-11-24 | 23.10 | 23.40 | 22.90 | 22.95 | 400,291 |
| 2021-11-23 | 24.00 | 24.60 | 23.60 | 24.00 | 163,797 |
| 2021-11-22 | 25.00 | 25.40 | 24.60 | 24.30 | 233,630 |
| 2021-11-19 | 24.50 | 25.50 | 24.50 | 24.50 | 126,980 |
| 2021-11-18 | 25.00 | 25.50 | 24.60 | 25.25 | 134,298 |
| 2021-11-17 | 24.00 | 24.00 | 24.00 | 24.55 | 464,287 |
| 2021-11-16 | 24.20 | 24.80 | 24.20 | 24.60 | 336,123 |
| 2021-11-15 | 23.00 | 25.20 | 23.00 | 25.05 | 2,462,845 |
| 2021-11-12 | 22.00 | 22.60 | 22.00 | 22.60 | 249,077 |
| 2021-11-11 | 22.80 | 22.90 | 22.00 | 22.20 | 262,346 |
| 2021-11-10 | 22.00 | 22.80 | 21.80 | 22.35 | 352,136 |
| 2021-11-09 | 22.00 | 22.00 | 21.80 | 22.30 | 327,182 |
| 2021-11-08 | 21.30 | 22.00 | 21.10 | 21.50 | 1,920,415 |
| 2021-11-05 | 20.70 | 22.00 | 20.70 | 21.20 | 624,573 |
| 2021-11-04 | 20.90 | 21.20 | 20.00 | 20.85 | 134,710 |
| 2021-11-03 | 20.90 | 21.90 | 20.00 | 21.25 | 539,801 |
| 2021-11-02 | 20.80 | 20.80 | 20.60 | 20.85 | 88,382 |
| 2021-11-01 | 19.65 | 21.50 | 19.65 | 21.50 | 163,472 |
| 2021-10-29 | 21.10 | 21.30 | 20.90 | 21.10 | 92,948 |
| 2021-10-28 | 20.80 | 20.80 | 20.80 | 20.80 | 130,671 |
| 2021-10-27 | 20.60 | 20.60 | 20.40 | 20.15 | 70,513 |
| 2021-10-26 | 21.10 | 21.40 | 20.60 | 20.95 | 614,030 |
| 2021-10-25 | 19.50 | 20.50 | 19.50 | 20.50 | 460,326 |
| 2021-10-22 | 20.50 | 21.30 | 20.50 | 20.10 | 262,399 |
| 2021-10-21 | 21.60 | 21.60 | 20.60 | 20.60 | 42,246 |
| 2021-10-20 | 21.90 | 21.90 | 21.00 | 21.60 | 185,944 |
| 2021-10-19 | 20.00 | 21.50 | 20.00 | 20.85 | 1,939,499 |
| 2021-10-18 | 20.10 | 20.70 | 19.50 | 20.30 | 600,621 |
| 2021-10-15 | 20.00 | 21.30 | 20.00 | 21.30 | 490,366 |
| 2021-10-14 | 19.30 | 20.90 | 19.00 | 20.40 | 183,973 |
| 2021-10-13 | 19.45 | 19.50 | 19.20 | 19.80 | 235,997 |
| 2021-10-12 | 19.00 | 19.10 | 18.85 | 19.18 | 358,594 |
| 2021-10-11 | 18.90 | 19.00 | 18.35 | 19.10 | 643,601 |
| 2021-10-08 | 18.60 | 18.65 | 18.50 | 18.88 | 86,874 |
| 2021-10-07 | 19.45 | 19.45 | 19.45 | 19.03 | 43,418 |
| 2021-10-06 | 19.03 | 19.03 | 19.03 | 19.03 | 63,280 |
| 2021-10-05 | 19.00 | 19.00 | 18.70 | 19.03 | 32,164 |
| 2021-10-04 | 19.35 | 19.35 | 18.60 | 18.60 | 39,307 |
| 2021-10-01 | 18.90 | 18.90 | 18.60 | 18.88 | 150,876 |
| 2021-09-30 | 19.40 | 19.40 | 19.40 | 19.13 | 17,272 |
| 2021-09-29 | 19.45 | 19.45 | 18.55 | 18.93 | 50,887 |
| 2021-09-28 | 18.90 | 19.85 | 18.50 | 18.93 | 185,225 |
| 2021-09-27 | 18.50 | 19.30 | 18.50 | 18.75 | 930,663 |
| 2021-09-24 | 19.20 | 19.50 | 19.00 | 19.20 | 520,892 |
| 2021-09-23 | 19.25 | 19.25 | 19.20 | 19.20 | 67,022 |
| 2021-09-22 | 19.25 | 20.30 | 19.25 | 19.75 | 128,180 |
| 2021-09-21 | 19.20 | 19.20 | 19.20 | 19.83 | 48,463 |
| 2021-09-20 | 19.80 | 19.80 | 19.10 | 18.85 | 255,617 |
| 2021-09-17 | 20.00 | 20.00 | 19.80 | 20.20 | 240,359 |
| 2021-09-16 | 20.00 | 20.00 | 19.90 | 20.35 | 54,329 |
| 2021-09-15 | 20.10 | 20.10 | 19.90 | 19.90 | 92,273 |
| 2021-09-14 | 20.50 | 20.50 | 20.25 | 20.25 | 40,766 |
| 2021-09-13 | 19.10 | 20.00 | 19.10 | 20.50 | 48,095 |
| 2021-09-10 | 19.70 | 20.00 | 19.65 | 19.65 | 67,441 |
| 2021-09-09 | 20.00 | 20.00 | 19.65 | 20.23 | 127,758 |
| 2021-09-08 | 19.75 | 20.00 | 19.50 | 20.00 | 236,060 |
| 2021-09-07 | 19.80 | 19.80 | 19.80 | 20.30 | 31,894 |
| 2021-09-06 | 18.50 | 19.90 | 18.50 | 20.30 | 976,183 |
| 2021-09-03 | 18.50 | 18.50 | 18.20 | 19.13 | 73,261 |
| 2021-09-02 | 18.50 | 18.50 | 18.00 | 19.10 | 63,167 |
| 2021-09-01 | 19.00 | 19.00 | 17.80 | 18.93 | 52,786 |
| 2021-08-31 | 18.10 | 18.10 | 17.20 | 18.10 | 262,368 |
| 2021-08-30 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
| 2021-08-27 | 17.70 | 17.70 | 17.70 | 17.85 | 19,427 |
| 2021-08-26 | 18.00 | 18.00 | 17.40 | 17.65 | 303,045 |
| 2021-08-25 | 19.00 | 19.00 | 18.00 | 18.15 | 230,894 |
| 2021-08-24 | 19.10 | 19.10 | 18.75 | 18.68 | 349,561 |
| 2021-08-23 | 18.50 | 18.50 | 18.50 | 19.13 | 76,757 |
| 2021-08-20 | 19.00 | 19.00 | 18.00 | 18.50 | 501,221 |
| 2021-08-19 | 19.00 | 19.00 | 18.50 | 19.40 | 72,528 |
| 2021-08-18 | 18.00 | 19.40 | 18.00 | 19.20 | 331,902 |
| 2021-08-17 | 18.40 | 18.40 | 18.40 | 18.30 | 146,855 |
| 2021-08-16 | 18.70 | 19.00 | 18.30 | 18.80 | 506,166 |
| 2021-08-13 | 18.00 | 18.40 | 18.00 | 18.40 | 67,715 |
| 2021-08-12 | 17.00 | 18.70 | 17.00 | 18.40 | 1,750,660 |
| 2021-08-11 | 18.95 | 18.95 | 17.70 | 17.20 | 170,086 |
| 2021-08-10 | 18.00 | 18.10 | 18.00 | 18.35 | 114,956 |
| 2021-08-09 | 18.00 | 18.00 | 18.00 | 18.30 | 138,364 |
| 2021-08-06 | 18.00 | 18.00 | 17.70 | 17.58 | 494,510 |
| 2021-08-05 | 18.10 | 18.10 | 17.50 | 17.70 | 511,318 |
| 2021-08-04 | 18.70 | 18.95 | 18.20 | 18.40 | 338,132 |
| 2021-08-03 | 18.10 | 18.80 | 18.10 | 18.90 | 75,805 |
| 2021-08-02 | 18.95 | 19.00 | 18.70 | 18.63 | 183,417 |
| 2021-07-30 | 19.70 | 19.70 | 18.50 | 18.50 | 281,994 |
| 2021-07-29 | 18.70 | 19.70 | 18.70 | 19.70 | 36,449 |
| 2021-07-28 | 19.00 | 19.50 | 18.70 | 18.70 | 74,173 |
| 2021-07-27 | 19.00 | 19.30 | 18.90 | 19.05 | 421,958 |